5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
+1.77%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
-0.78%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $24.45 | $24.35 (-0.41%) | $24.45 | $24.35 | 1.01 K | $3.09 B |
| 11/03/2026 | $24.05 | $24.33 (1.16%) | $24.44 | $24.05 | 5.50 K | $3.05 B |
| 11/02/2026 | $24.11 | $24.20 (0.37%) | $24.22 | $24.11 | 3.71 K | $3.07 B |
| 10/30/2026 | $24.09 | $24.19 (0.42%) | $24.19 | $24.09 | 800 | $3.09 B |
| 10/29/2026 | $24.29 | $24.22 (-0.29%) | $24.36 | $24.21 | 3.30 K | $3.14 B |
| 10/28/2026 | $23.91 | $24.20 (1.21%) | $24.32 | $23.91 | 5.32 K | $3.09 B |
| 10/27/2026 | $24.34 | $24.24 (-0.41%) | $24.43 | $24.11 | 7.52 K | $3.08 B |
| 10/26/2026 | $23.86 | $24.34 (2.01%) | $24.40 | $23.86 | 4.45 K | $3.05 B |
| 10/23/2026 | $24.20 | $24.30 (0.41%) | $24.30 | $24.20 | 400 | $3.04 B |
| 10/22/2026 | $24.35 | $24.30 (-0.21%) | $24.35 | $24.18 | 4.50 K | $3.06 B |
| 10/21/2026 | $24.11 | $24.27 (0.66%) | $24.40 | $24.11 | 3.71 K | $3.02 B |
| 10/20/2026 | $23.98 | $24.40 (1.75%) | $24.40 | $23.98 | 8.14 K | $3.02 B |
| 10/19/2026 | $24.15 | $23.98 (-0.7%) | $24.16 | $23.60 | 35.40 K | $2.98 B |
| 10/16/2026 | $24.15 | $24.15 (0%) | $24.40 | $24.15 | 6.24 K | $3.04 B |
| 10/15/2026 | $24.15 | $24.37 (0.91%) | $24.39 | $24.15 | 3.50 K | $3.09 B |
| 10/14/2026 | $24.34 | $24.51 (0.7%) | $24.71 | $24.30 | 3.81 K | $3.03 B |
| 10/13/2026 | $24.11 | $24.17 (0.25%) | $24.17 | $24.07 | 1.10 K | $3.04 B |
| 10/12/2026 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 613 | $3.07 B |
| 10/09/2026 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 1.00 K | $3.06 B |
| 10/08/2026 | $24.35 | $24.03 (-1.31%) | $24.35 | $23.52 | 4.85 K | $3.07 B |
| 10/07/2026 | $24.50 | $24.40 (-0.41%) | $24.66 | $24.40 | 3.62 K | $3.04 B |
| 10/06/2026 | $24.90 | $24.57 (-1.33%) | $24.90 | $24.53 | 4.91 K | $3.07 B |
| 10/05/2026 | $24.95 | $24.91 (-0.16%) | $25.12 | $24.78 | 6.70 K | $3.10 B |
| 10/02/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 300 | $3.11 B |
| 10/01/2026 | $24.95 | $24.93 (-0.08%) | $24.97 | $24.93 | 1.80 K | $3.14 B |
| 09/30/2026 | $25.14 | $24.90 (-0.95%) | $25.18 | $24.90 | 3.43 K | $3.12 B |
| 09/29/2026 | $24.92 | $25.08 (0.64%) | $25.15 | $24.92 | 1.60 K | $3.15 B |
| 09/28/2026 | $24.91 | $24.98 (0.28%) | $24.98 | $24.91 | 400 | $3.14 B |
| 09/25/2026 | $25.05 | $25.00 (-0.2%) | $25.05 | $24.92 | 1.30 K | $3.15 B |
| 09/24/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 700 | $3.12 B |
| 09/23/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 426 | $3.15 B |
| 09/22/2026 | $25.13 | $25.13 (0%) | $25.13 | $25.13 | 700 | $3.19 B |
| 09/21/2026 | $25.02 | $25.02 (0%) | $25.02 | $25.02 | 600 | $3.22 B |
| 09/18/2026 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 14 | $3.22 B |
| 09/17/2026 | $24.98 | $24.94 (-0.16%) | $25.00 | $24.92 | 1.01 K | $3.29 B |
| 09/16/2026 | $24.94 | $25.10 (0.64%) | $25.10 | $24.94 | 2.92 K | $3.26 B |
| 09/15/2026 | $24.94 | $25.02 (0.32%) | $25.02 | $24.92 | 2.45 K | $3.27 B |
| 09/14/2026 | $24.94 | $25.03 (0.36%) | $25.03 | $24.94 | 500 | $3.26 B |
| 09/11/2026 | $24.94 | $25.04 (0.4%) | $25.04 | $24.94 | 800 | $3.23 B |
| 09/10/2026 | $24.92 | $25.11 (0.76%) | $25.11 | $24.92 | 1.31 K | $3.23 B |
| 09/09/2026 | $25.00 | $25.00 (0%) | $25.00 | $24.92 | 2.30 K | $3.27 B |
| 09/08/2026 | $25.02 | $25.05 (0.12%) | $25.18 | $25.02 | 2.94 K | $3.29 B |
| 09/04/2026 | $25.02 | $25.02 (0%) | $25.17 | $25.02 | 3.40 K | $3.27 B |
| 09/03/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 437 | $3.29 B |
| 09/02/2026 | $25.18 | $24.92 (-1.03%) | $25.18 | $24.92 | 1.10 K | $3.29 B |
| 09/01/2026 | $24.92 | $25.11 (0.76%) | $25.18 | $24.92 | 5.80 K | $3.28 B |
| 08/31/2026 | $24.92 | $24.95 (0.12%) | $25.05 | $24.92 | 5.43 K | $3.27 B |
| 08/28/2026 | $24.92 | $24.99 (0.28%) | $25.00 | $24.92 | 1.60 K | $3.24 B |
| 08/27/2026 | $24.89 | $24.94 (0.2%) | $24.97 | $24.89 | 2.23 K | $3.25 B |
| 08/26/2026 | $24.90 | $25.00 (0.4%) | $25.00 | $24.90 | 2.00 K | $3.27 B |
| 08/25/2026 | $25.09 | $25.00 (-0.36%) | $25.09 | $25.00 | 1.52 K | $3.26 B |
| 08/24/2026 | $24.95 | $24.86 (-0.36%) | $24.99 | $24.86 | 2.61 K | $3.25 B |
| 08/21/2026 | $24.86 | $24.95 (0.36%) | $25.04 | $24.86 | 1.61 K | $3.18 B |
| 08/20/2026 | $24.83 | $24.99 (0.64%) | $24.99 | $24.81 | 1.33 K | $3.16 B |
| 08/19/2026 | $24.97 | $24.91 (-0.24%) | $24.97 | $24.91 | 2.10 K | $3.14 B |
| 08/18/2026 | $25.06 | $25.00 (-0.24%) | $25.06 | $25.00 | 1.10 K | $3.09 B |
| 08/17/2026 | $25.00 | $25.06 (0.24%) | $25.06 | $25.00 | 1.00 K | $3.07 B |
| 08/14/2026 | $25.04 | $25.06 (0.08%) | $25.06 | $25.03 | 736 | $3.10 B |
| 08/13/2026 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 227 | $3.14 B |
| 08/12/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 1 | $3.08 B |
| 08/11/2026 | $24.86 | $25.00 (0.56%) | $25.00 | $24.81 | 1.54 K | $3.09 B |
| 08/10/2026 | $25.05 | $25.09 (0.16%) | $25.14 | $25.00 | 4.10 K | $3.19 B |
| 08/07/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 700 | $3.20 B |
| 08/06/2026 | $25.06 | $25.07 (0.04%) | $25.17 | $25.00 | 1.75 K | $3.16 B |
| 08/05/2026 | $24.97 | $25.08 (0.44%) | $25.08 | $24.96 | 1.42 K | $3.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
