5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+2.26%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+0.56%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $25.52 | $25.52 (0%) | $25.52 | $25.52 | 546 | $4.60 B |
| 12/05/2025 | $25.33 | $25.52 (0.75%) | $25.52 | $25.30 | 546 | $4.60 B |
| 12/04/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 2.12 K | $4.56 B |
| 12/03/2025 | $25.22 | $25.30 (0.32%) | $25.30 | $25.20 | 2.12 K | $4.56 B |
| 12/02/2025 | $25.39 | $25.48 (0.35%) | $25.60 | $25.39 | 1.60 K | $4.60 B |
| 12/01/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 0 | $4.56 B |
| 11/28/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 1.04 K | $4.56 B |
| 11/26/2025 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 1.04 K | $4.56 B |
| 11/25/2025 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 134 | $4.55 B |
| 11/24/2025 | $25.21 | $25.21 (0%) | $25.21 | $25.21 | 140 | $4.55 B |
| 11/21/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 1.50 K | $4.55 B |
| 11/20/2025 | $25.19 | $25.44 (0.99%) | $25.44 | $25.18 | 2.10 K | $4.59 B |
| 11/19/2025 | $25.22 | $25.34 (0.48%) | $25.42 | $25.22 | 800 | $4.57 B |
| 11/18/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 0 | $4.60 B |
| 11/17/2025 | $25.48 | $25.48 (0%) | $25.48 | $25.48 | 87 | $4.60 B |
| 11/14/2025 | $25.20 | $25.48 (1.11%) | $25.48 | $25.20 | 201 | $4.60 B |
| 11/13/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 45 | $4.62 B |
| 11/12/2025 | $25.18 | $25.60 (1.67%) | $25.60 | $25.12 | 2.41 K | $4.62 B |
| 11/11/2025 | $25.31 | $25.31 (0%) | $25.31 | $25.31 | 200 | $4.56 B |
| 11/10/2025 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 70 | $4.54 B |
| 11/07/2025 | $25.17 | $25.18 (0.04%) | $25.18 | $25.14 | 900 | $4.54 B |
| 11/06/2025 | $25.46 | $25.27 (-0.75%) | $25.47 | $25.27 | 1.60 K | $4.56 B |
| 11/05/2025 | $25.71 | $25.50 (-0.82%) | $25.71 | $25.50 | 1.24 K | $4.60 B |
| 11/04/2025 | $25.10 | $25.20 (0.4%) | $25.21 | $25.10 | 3.60 K | $4.55 B |
| 11/03/2025 | $25.35 | $25.12 (-0.91%) | $25.35 | $25.12 | 3.80 K | $4.53 B |
| 10/31/2025 | $25.38 | $25.35 (-0.12%) | $25.38 | $25.14 | 3.30 K | $4.57 B |
| 10/30/2025 | $25.17 | $25.25 (0.32%) | $25.25 | $25.17 | 509 | $4.55 B |
| 10/29/2025 | $25.60 | $25.30 (-1.17%) | $25.60 | $25.30 | 600 | $4.56 B |
| 10/28/2025 | $25.37 | $25.47 (0.39%) | $25.47 | $25.25 | 2.20 K | $4.59 B |
| 10/27/2025 | $25.33 | $25.40 (0.28%) | $25.43 | $25.33 | 1.84 K | $4.58 B |
| 10/24/2025 | $25.25 | $25.68 (1.7%) | $25.68 | $25.25 | 5.00 K | $4.54 B |
| 10/23/2025 | $25.20 | $25.21 (0.04%) | $25.21 | $25.13 | 806 | $4.46 B |
| 10/22/2025 | $25.11 | $25.22 (0.44%) | $25.22 | $25.11 | 1.70 K | $4.46 B |
| 10/21/2025 | $25.23 | $25.27 (0.16%) | $25.35 | $25.10 | 5.11 K | $4.47 B |
| 10/20/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 0 | $4.46 B |
| 10/17/2025 | $25.23 | $25.23 (0%) | $25.23 | $25.23 | 633 | $4.46 B |
| 10/16/2025 | $25.20 | $25.23 (0.12%) | $25.23 | $25.20 | 633 | $4.46 B |
| 10/15/2025 | $25.14 | $25.25 (0.44%) | $25.25 | $25.14 | 2.22 K | $4.46 B |
| 10/14/2025 | $25.38 | $25.70 (1.26%) | $25.70 | $25.27 | 2.22 K | $4.54 B |
| 10/13/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 194 | $4.50 B |
| 10/10/2025 | $25.45 | $25.45 (0%) | $25.46 | $25.45 | 4.60 K | $4.50 B |
| 10/09/2025 | $25.69 | $25.46 (-0.9%) | $25.69 | $25.46 | 4.60 K | $4.50 B |
| 10/08/2025 | $25.51 | $25.56 (0.2%) | $25.56 | $25.51 | 1.52 K | $4.52 B |
| 10/07/2025 | $25.48 | $25.48 (0%) | $25.67 | $25.32 | 2.04 K | $4.51 B |
| 10/06/2025 | $25.34 | $25.34 (0%) | $25.34 | $25.34 | 200 | $4.48 B |
| 10/03/2025 | $25.48 | $25.32 (-0.63%) | $25.48 | $25.32 | 400 | $4.48 B |
| 10/02/2025 | $25.45 | $25.16 (-1.14%) | $25.45 | $25.16 | 900 | $4.45 B |
| 10/01/2025 | $25.36 | $25.38 (0.08%) | $25.38 | $25.36 | 1.23 K | $4.49 B |
| 09/30/2025 | $25.27 | $25.27 (0%) | $25.27 | $25.18 | 2.95 K | $4.47 B |
| 09/29/2025 | $25.48 | $25.43 (-0.2%) | $25.48 | $25.43 | 1.90 K | $4.50 B |
| 09/26/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 0 | $4.50 B |
| 09/25/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 117 | $4.50 B |
| 09/24/2025 | $25.45 | $25.45 (0%) | $25.45 | $25.45 | 1.65 K | $4.50 B |
| 09/23/2025 | $25.25 | $25.47 (0.87%) | $25.47 | $25.25 | 1.70 K | $4.50 B |
| 09/22/2025 | $25.30 | $25.40 (0.4%) | $25.40 | $25.30 | 500 | $4.49 B |
| 09/19/2025 | $25.33 | $25.44 (0.43%) | $25.46 | $25.30 | 613 | $4.50 B |
| 09/18/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 51 | $4.51 B |
| 09/17/2025 | $25.25 | $25.50 (0.99%) | $25.50 | $25.15 | 3.10 K | $4.51 B |
| 09/16/2025 | $25.27 | $25.25 (-0.08%) | $25.27 | $25.25 | 351 | $4.46 B |
| 09/15/2025 | $25.28 | $25.28 (0%) | $25.28 | $25.28 | 302 | $4.47 B |
| 09/12/2025 | $25.29 | $25.29 (0%) | $25.29 | $25.29 | 2.31 K | $4.47 B |
| 09/11/2025 | $25.35 | $25.29 (-0.24%) | $25.35 | $25.15 | 2.31 K | $4.47 B |
| 09/10/2025 | $25.18 | $25.17 (-0.04%) | $25.20 | $25.17 | 1.50 K | $4.45 B |
| 09/09/2025 | $25.18 | $25.30 (0.48%) | $25.30 | $25.15 | 600 | $4.47 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.
