5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-0.32%
YEAR-TO-DATE PERFORMANCE
-0.75%
1 YEAR PERFORMANCE
+2.06%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $24.70 | $24.72 (0.08%) | $24.85 | $24.68 | 2.30 K | $3.00 B |
| 05/05/2026 | $24.80 | $24.86 (0.24%) | $24.86 | $24.72 | 700 | $3.03 B |
| 05/04/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 400 | $3.00 B |
| 05/01/2026 | $24.90 | $24.80 (-0.4%) | $24.90 | $24.80 | 2.30 K | $2.98 B |
| 04/30/2026 | $24.82 | $24.80 (-0.08%) | $24.82 | $24.80 | 2.00 K | $2.93 B |
| 04/29/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 300 | $2.83 B |
| 04/28/2026 | $24.75 | $24.84 (0.36%) | $24.84 | $24.75 | 517 | $2.86 B |
| 04/27/2026 | $24.99 | $24.76 (-0.92%) | $24.99 | $24.65 | 8.95 K | $2.83 B |
| 04/24/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.01 K | $2.83 B |
| 04/23/2026 | $24.75 | $24.88 (0.53%) | $24.88 | $24.60 | 4.00 K | $2.81 B |
| 04/22/2026 | $24.77 | $24.72 (-0.2%) | $24.77 | $24.72 | 1.20 K | $2.89 B |
| 04/21/2026 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 1.40 K | $2.86 B |
| 04/20/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 168 | $2.91 B |
| 04/17/2026 | $24.96 | $24.82 (-0.56%) | $24.96 | $24.76 | 4.70 K | $2.92 B |
| 04/16/2026 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.75 | 3.83 K | $2.86 B |
| 04/15/2026 | $24.89 | $24.81 (-0.32%) | $24.90 | $24.81 | 5.52 K | $2.87 B |
| 04/14/2026 | $25.00 | $25.09 (0.36%) | $25.09 | $25.00 | 3.90 K | $2.79 B |
| 04/13/2026 | $24.85 | $25.00 (0.6%) | $25.01 | $24.85 | 3.00 K | $2.79 B |
| 04/10/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $24.86 | 1.40 K | $2.73 B |
| 04/09/2026 | $24.87 | $25.02 (0.6%) | $25.02 | $24.87 | 5.80 K | $2.69 B |
| 04/08/2026 | $25.13 | $25.15 (0.08%) | $25.15 | $24.98 | 2.00 K | $2.74 B |
| 04/07/2026 | $24.95 | $24.94 (-0.04%) | $25.05 | $24.94 | 3.30 K | $2.76 B |
| 04/06/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.80 | 2.42 K | $2.77 B |
| 04/02/2026 | $24.94 | $24.81 (-0.52%) | $25.10 | $24.78 | 1.90 K | $2.72 B |
| 04/01/2026 | $24.79 | $24.96 (0.69%) | $25.10 | $24.79 | 1.03 K | $2.66 B |
| 03/31/2026 | $24.90 | $24.78 (-0.48%) | $24.98 | $24.36 | 7.92 K | $2.70 B |
| 03/30/2026 | $24.95 | $24.90 (-0.2%) | $25.03 | $24.81 | 8.04 K | $2.60 B |
| 03/27/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 330 | $2.54 B |
| 03/26/2026 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.95 | 1.50 K | $2.57 B |
| 03/25/2026 | $25.01 | $25.18 (0.68%) | $25.18 | $25.00 | 2.50 K | $2.59 B |
| 03/24/2026 | $25.07 | $25.15 (0.32%) | $25.19 | $25.03 | 4.60 K | $2.58 B |
| 03/23/2026 | $25.17 | $25.18 (0.04%) | $25.28 | $25.17 | 2.30 K | $2.65 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.
