5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+1.40%
3 MONTH PERFORMANCE
+0.44%
6 MONTH PERFORMANCE
+0.12%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $24.70 | $24.76 (0.24%) | $24.85 | $24.68 | 1.50 K | $4.52 B |
| 05/05/2026 | $24.80 | $24.86 (0.24%) | $24.86 | $24.72 | 700 | $4.54 B |
| 05/04/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 400 | $4.54 B |
| 05/01/2026 | $24.90 | $24.80 (-0.4%) | $24.90 | $24.80 | 2.30 K | $4.53 B |
| 04/30/2026 | $24.82 | $24.80 (-0.08%) | $24.82 | $24.80 | 2.00 K | $4.40 B |
| 04/29/2026 | $24.86 | $24.86 (0%) | $24.86 | $24.86 | 300 | $4.41 B |
| 04/28/2026 | $24.75 | $24.84 (0.36%) | $24.84 | $24.75 | 517 | $4.41 B |
| 04/27/2026 | $24.99 | $24.76 (-0.92%) | $24.99 | $24.65 | 8.95 K | $4.39 B |
| 04/24/2026 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 1.01 K | $4.43 B |
| 04/23/2026 | $24.75 | $24.88 (0.53%) | $24.88 | $24.60 | 4.00 K | $4.41 B |
| 04/22/2026 | $24.77 | $24.72 (-0.2%) | $24.77 | $24.72 | 1.20 K | $4.39 B |
| 04/21/2026 | $24.97 | $25.00 (0.12%) | $25.00 | $24.97 | 1.40 K | $4.43 B |
| 04/20/2026 | $24.82 | $24.82 (0%) | $24.82 | $24.82 | 168 | $4.40 B |
| 04/17/2026 | $24.96 | $24.82 (-0.56%) | $24.96 | $24.76 | 4.70 K | $4.40 B |
| 04/16/2026 | $24.85 | $24.75 (-0.4%) | $24.85 | $24.75 | 3.83 K | $4.39 B |
| 04/15/2026 | $24.89 | $24.81 (-0.32%) | $24.90 | $24.81 | 5.52 K | $4.40 B |
| 04/14/2026 | $25.00 | $25.09 (0.36%) | $25.09 | $25.00 | 3.90 K | $4.45 B |
| 04/13/2026 | $24.85 | $25.00 (0.6%) | $25.01 | $24.85 | 3.00 K | $4.43 B |
| 04/10/2026 | $25.05 | $25.02 (-0.12%) | $25.05 | $24.86 | 1.40 K | $4.44 B |
| 04/09/2026 | $24.87 | $25.02 (0.6%) | $25.02 | $24.87 | 5.80 K | $4.44 B |
| 04/08/2026 | $25.13 | $25.15 (0.08%) | $25.15 | $24.98 | 2.00 K | $4.46 B |
| 04/07/2026 | $24.95 | $24.94 (-0.04%) | $25.05 | $24.94 | 3.30 K | $4.42 B |
| 04/06/2026 | $24.95 | $24.95 (0%) | $24.96 | $24.80 | 2.42 K | $4.43 B |
| 04/02/2026 | $24.94 | $24.81 (-0.52%) | $25.10 | $24.78 | 1.90 K | $4.40 B |
| 04/01/2026 | $24.79 | $24.96 (0.69%) | $25.10 | $24.79 | 1.03 K | $4.43 B |
| 03/31/2026 | $24.90 | $24.78 (-0.48%) | $24.98 | $24.36 | 7.92 K | $4.40 B |
| 03/30/2026 | $24.95 | $24.90 (-0.2%) | $25.03 | $24.81 | 8.04 K | $4.42 B |
| 03/27/2026 | $25.01 | $25.01 (0%) | $25.01 | $25.01 | 330 | $4.44 B |
| 03/26/2026 | $25.10 | $24.99 (-0.44%) | $25.10 | $24.95 | 1.50 K | $4.43 B |
| 03/25/2026 | $25.01 | $25.18 (0.68%) | $25.18 | $25.00 | 2.50 K | $4.47 B |
| 03/24/2026 | $25.07 | $25.15 (0.32%) | $25.19 | $25.03 | 4.60 K | $4.46 B |
| 03/23/2026 | $25.17 | $25.18 (0.04%) | $25.28 | $25.17 | 2.30 K | $4.47 B |
| 03/20/2026 | $25.07 | $25.07 (0%) | $25.07 | $25.07 | 300 | $4.45 B |
| 03/19/2026 | $25.18 | $25.18 (0%) | $25.18 | $25.18 | 220 | $4.47 B |
| 03/18/2026 | $25.35 | $25.18 (-0.67%) | $25.35 | $25.06 | 3.50 K | $4.47 B |
| 03/17/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 200 | $4.49 B |
| 03/16/2026 | $25.25 | $25.17 (-0.32%) | $25.30 | $25.14 | 4.42 K | $4.46 B |
| 03/13/2026 | $25.31 | $25.35 (0.16%) | $25.35 | $25.14 | 2.50 K | $4.50 B |
| 03/12/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 700 | $4.49 B |
| 03/11/2026 | $25.41 | $25.32 (-0.35%) | $25.45 | $25.30 | 700 | $4.49 B |
| 03/10/2026 | $25.30 | $25.30 (0%) | $25.35 | $25.30 | 2.90 K | $4.49 B |
| 03/09/2026 | $25.30 | $25.30 (0%) | $25.30 | $25.30 | 200 | $4.49 B |
| 03/06/2026 | $25.25 | $25.28 (0.12%) | $25.33 | $25.24 | 2.00 K | $1.07 B |
| 03/05/2026 | $25.25 | $25.27 (0.08%) | $25.27 | $25.20 | 1.60 K | $1.08 B |
| 03/04/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.25 | 400 | $1.08 B |
| 03/03/2026 | $25.08 | $25.14 (0.24%) | $25.26 | $25.08 | 11.10 K | $1.09 B |
| 03/02/2026 | $25.08 | $25.08 (0%) | $25.27 | $25.08 | 5.70 K | $1.10 B |
| 02/27/2026 | $25.40 | $25.06 (-1.34%) | $25.40 | $24.98 | 15.40 K | $1.10 B |
| 02/26/2026 | $25.41 | $25.38 (-0.12%) | $25.43 | $25.38 | 4.60 K | $1.06 B |
| 02/25/2026 | $25.40 | $25.48 (0.31%) | $25.49 | $25.40 | 6.00 K | $4.52 B |
| 02/24/2026 | $25.40 | $25.48 (0.31%) | $25.49 | $25.40 | 1.10 K | $4.52 B |
| 02/23/2026 | $25.46 | $25.45 (-0.04%) | $25.50 | $25.42 | 4.60 K | $4.51 B |
| 02/20/2026 | $25.60 | $25.30 (-1.17%) | $25.60 | $25.30 | 1.10 K | $4.49 B |
| 02/19/2026 | $25.51 | $25.60 (0.35%) | $25.60 | $25.51 | 2.30 K | $4.54 B |
| 02/18/2026 | $25.43 | $25.60 (0.67%) | $25.61 | $25.34 | 11.60 K | $4.54 B |
| 02/17/2026 | $25.34 | $25.25 (-0.36%) | $25.43 | $25.25 | 1.80 K | $4.48 B |
| 02/13/2026 | $25.26 | $25.26 (0%) | $25.27 | $25.18 | 3.60 K | $4.48 B |
| 02/12/2026 | $25.27 | $25.29 (0.08%) | $25.30 | $25.26 | 2.20 K | $4.49 B |
| 02/11/2026 | $25.25 | $25.23 (-0.08%) | $25.30 | $25.23 | 2.20 K | $4.48 B |
| 02/10/2026 | $25.31 | $25.30 (-0.04%) | $25.34 | $25.21 | 6.80 K | $4.49 B |
| 02/09/2026 | $25.16 | $25.29 (0.52%) | $25.30 | $25.13 | 5.10 K | $4.49 B |
| 02/06/2026 | $25.12 | $25.19 (0.28%) | $25.20 | $25.12 | 4.00 K | $4.54 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.
