5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+0.48%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
+0.44%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+1.40%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 671 | $3.20 B |
| 08/06/2026 | $25.06 | $25.07 (0.04%) | $25.17 | $25.00 | 1.74 K | $3.16 B |
| 08/05/2026 | $24.97 | $25.08 (0.44%) | $25.08 | $24.96 | 1.42 K | $3.10 B |
| 08/04/2026 | $24.77 | $24.90 (0.52%) | $24.90 | $24.77 | 1.80 K | $3.13 B |
| 08/03/2026 | $25.00 | $25.06 (0.24%) | $25.09 | $25.00 | 2.73 K | $3.12 B |
| 07/31/2026 | $24.68 | $25.00 (1.3%) | $25.06 | $24.66 | 9.80 K | $3.05 B |
| 07/30/2026 | $24.58 | $24.63 (0.2%) | $24.64 | $24.58 | 1.12 K | $2.96 B |
| 07/29/2026 | $24.73 | $24.68 (-0.2%) | $24.75 | $24.58 | 4.33 K | $2.96 B |
| 07/28/2026 | $24.68 | $24.61 (-0.28%) | $24.79 | $24.61 | 3.60 K | $3.01 B |
| 07/27/2026 | $24.62 | $24.60 (-0.08%) | $24.62 | $24.60 | 1.80 K | $2.93 B |
| 07/24/2026 | $24.72 | $24.71 (-0.04%) | $24.72 | $24.71 | 700 | $2.87 B |
| 07/23/2026 | $24.65 | $24.70 (0.2%) | $24.70 | $24.60 | 1.74 K | $2.86 B |
| 07/22/2026 | $24.75 | $24.71 (-0.16%) | $24.75 | $24.71 | 400 | $2.91 B |
| 07/21/2026 | $24.78 | $24.78 (0%) | $24.78 | $24.78 | 729 | $2.95 B |
| 07/20/2026 | $24.62 | $24.80 (0.73%) | $24.80 | $24.62 | 434 | $2.94 B |
| 07/17/2026 | $24.75 | $24.62 (-0.53%) | $24.75 | $24.62 | 3.45 K | $2.96 B |
| 07/16/2026 | $24.75 | $24.68 (-0.28%) | $24.92 | $24.63 | 5.84 K | $2.99 B |
| 07/15/2026 | $24.63 | $24.81 (0.73%) | $24.84 | $24.63 | 1.72 K | $2.94 B |
| 07/14/2026 | $25.16 | $24.99 (-0.68%) | $25.16 | $24.95 | 5.81 K | $2.93 B |
| 07/13/2026 | $24.98 | $24.98 (0%) | $24.99 | $24.97 | 1.60 K | $2.91 B |
| 07/10/2026 | $25.00 | $25.00 (0%) | $25.05 | $25.00 | 3.20 K | $2.93 B |
| 07/09/2026 | $25.00 | $25.16 (0.64%) | $25.16 | $25.00 | 1.50 K | $2.87 B |
| 07/08/2026 | $25.16 | $25.16 (0%) | $25.16 | $25.16 | 224 | $2.90 B |
| 07/07/2026 | $24.98 | $25.18 (0.8%) | $25.18 | $24.98 | 3.53 K | $2.92 B |
| 07/06/2026 | $25.17 | $25.06 (-0.44%) | $25.17 | $25.06 | 3.61 K | $2.93 B |
| 07/02/2026 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 1.50 K | $2.92 B |
| 07/01/2026 | $24.95 | $24.95 (0%) | $25.17 | $24.95 | 6.80 K | $2.91 B |
| 06/30/2026 | $25.05 | $25.10 (0.2%) | $25.15 | $25.05 | 4.00 K | $2.88 B |
| 06/29/2026 | $24.90 | $25.04 (0.56%) | $25.04 | $24.90 | 2.70 K | $2.90 B |
| 06/26/2026 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 512 | $2.85 B |
| 06/25/2026 | $24.84 | $24.95 (0.44%) | $24.95 | $24.84 | 1.54 K | $2.79 B |
| 06/24/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 184 | $2.77 B |
| 06/23/2026 | $25.00 | $25.00 (0%) | $25.00 | $25.00 | 200 | $2.77 B |
| 06/22/2026 | $25.18 | $24.88 (-1.19%) | $25.18 | $24.88 | 1.50 K | $2.78 B |
| 06/18/2026 | $25.05 | $25.10 (0.2%) | $25.18 | $25.05 | 3.10 K | $2.83 B |
| 06/17/2026 | $24.86 | $25.06 (0.8%) | $25.13 | $24.86 | 1.30 K | $2.82 B |
| 06/16/2026 | $25.00 | $25.08 (0.32%) | $25.15 | $24.99 | 2.70 K | $2.86 B |
| 06/15/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 335 | $2.83 B |
| 06/12/2026 | $24.95 | $24.97 (0.08%) | $24.97 | $24.95 | 400 | $2.83 B |
| 06/11/2026 | $25.01 | $24.83 (-0.72%) | $25.01 | $24.83 | 1.68 K | $2.83 B |
| 06/10/2026 | $25.17 | $25.18 (0.04%) | $25.18 | $25.17 | 4.20 K | $2.83 B |
| 06/09/2026 | $25.05 | $25.08 (0.12%) | $25.08 | $24.86 | 9.42 K | $2.82 B |
| 06/08/2026 | $24.87 | $24.86 (-0.04%) | $25.17 | $24.86 | 1.20 K | $2.78 B |
| 06/05/2026 | $25.00 | $24.95 (-0.2%) | $25.00 | $24.88 | 7.10 K | $2.79 B |
| 06/04/2026 | $24.83 | $25.10 (1.09%) | $25.17 | $24.83 | 1.52 K | $2.85 B |
| 06/03/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 744 | $2.78 B |
| 06/02/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 744 | $2.84 B |
| 06/01/2026 | $24.91 | $25.03 (0.48%) | $25.03 | $24.91 | 9.54 K | $2.87 B |
| 05/29/2026 | $24.92 | $25.03 (0.44%) | $25.03 | $24.89 | 2.40 K | $2.82 B |
| 05/28/2026 | $24.80 | $25.03 (0.92%) | $25.03 | $24.78 | 12.10 K | $2.82 B |
| 05/27/2026 | $24.90 | $24.78 (-0.48%) | $24.91 | $24.78 | 3.80 K | $2.84 B |
| 05/26/2026 | $24.91 | $24.93 (0.08%) | $24.93 | $24.90 | 2.30 K | $2.87 B |
| 05/22/2026 | $24.80 | $24.95 (0.6%) | $24.95 | $24.80 | 1.70 K | $2.80 B |
| 05/21/2026 | $24.71 | $24.78 (0.28%) | $24.85 | $24.71 | 1.91 K | $2.83 B |
| 05/20/2026 | $24.64 | $24.92 (1.14%) | $24.92 | $24.61 | 10.30 K | $2.86 B |
| 05/19/2026 | $24.70 | $24.75 (0.2%) | $24.84 | $24.64 | 6.02 K | $2.80 B |
| 05/18/2026 | $24.80 | $24.74 (-0.23%) | $24.90 | $24.73 | 1.75 K | $2.81 B |
| 05/15/2026 | $24.70 | $24.80 (0.4%) | $24.80 | $24.70 | 2.40 K | $2.84 B |
| 05/14/2026 | $24.80 | $24.85 (0.2%) | $24.86 | $24.71 | 5.13 K | $2.83 B |
| 05/13/2026 | $24.92 | $24.80 (-0.48%) | $24.98 | $24.80 | 7.31 K | $2.90 B |
| 05/12/2026 | $24.76 | $24.95 (0.79%) | $24.98 | $24.71 | 3.72 K | $2.92 B |
| 05/11/2026 | $24.70 | $24.84 (0.57%) | $25.00 | $24.70 | 5.55 K | $2.93 B |
| 05/08/2026 | $24.78 | $24.76 (-0.08%) | $24.87 | $24.76 | 3.72 K | $2.95 B |
| 05/07/2026 | $24.75 | $24.81 (0.24%) | $24.81 | $24.75 | 1.20 K | $3.00 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.
