5 DAY PERFORMANCE
-16.45%
1 MONTH PERFORMANCE
-14.30%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-24.80%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.49 | $17.48 (-0.09%) | $17.55 | $17.40 | 593.67 K | $3.25 B |
| 09/18/2026 | $17.75 | $17.33 (-2.37%) | $17.80 | $17.26 | 2.09 M | $3.22 B |
| 09/17/2026 | $17.70 | $17.76 (0.34%) | $17.90 | $17.68 | 1.53 M | $3.29 B |
| 09/16/2026 | $17.65 | $17.57 (-0.45%) | $17.77 | $17.44 | 986.14 K | $3.26 B |
| 09/15/2026 | $17.50 | $17.64 (0.8%) | $17.72 | $17.50 | 1.27 M | $3.27 B |
| 09/14/2026 | $17.45 | $17.58 (0.74%) | $17.66 | $17.43 | 1.00 M | $3.26 B |
| 09/11/2026 | $17.50 | $17.41 (-0.51%) | $17.68 | $17.35 | 860.56 K | $3.23 B |
| 09/10/2026 | $17.61 | $17.39 (-1.25%) | $17.73 | $17.38 | 1.21 M | $3.23 B |
| 09/09/2026 | $17.75 | $17.61 (-0.79%) | $17.80 | $17.45 | 1.56 M | $3.27 B |
| 09/08/2026 | $17.67 | $17.72 (0.28%) | $17.79 | $17.60 | 2.20 M | $3.29 B |
| 09/04/2026 | $17.62 | $17.63 (0.06%) | $17.80 | $17.60 | 744.31 K | $3.27 B |
| 09/03/2026 | $17.80 | $17.72 (-0.45%) | $17.93 | $17.49 | 1.22 M | $3.29 B |
| 09/02/2026 | $17.70 | $17.71 (0.06%) | $17.79 | $17.64 | 1.22 M | $3.29 B |
| 09/01/2026 | $17.85 | $17.67 (-1.01%) | $17.93 | $17.63 | 1.52 M | $3.28 B |
| 08/31/2026 | $17.44 | $17.64 (1.15%) | $17.84 | $17.43 | 1.19 M | $3.27 B |
| 08/28/2026 | $17.51 | $17.48 (-0.17%) | $17.68 | $17.45 | 1.39 M | $3.24 B |
| 08/27/2026 | $17.64 | $17.52 (-0.68%) | $17.74 | $17.51 | 3.55 M | $3.25 B |
| 08/26/2026 | $17.56 | $17.64 (0.46%) | $17.72 | $17.51 | 1.38 M | $3.27 B |
| 08/25/2026 | $17.48 | $17.59 (0.63%) | $17.64 | $17.42 | 1.50 M | $3.26 B |
| 08/24/2026 | $17.16 | $17.50 (1.98%) | $17.54 | $17.12 | 1.84 M | $3.25 B |
| 08/21/2026 | $17.14 | $17.13 (-0.06%) | $17.17 | $16.98 | 1.91 M | $3.18 B |
| 08/20/2026 | $16.92 | $17.03 (0.65%) | $17.11 | $16.86 | 1.68 M | $3.16 B |
| 08/19/2026 | $16.70 | $16.90 (1.2%) | $16.93 | $16.70 | 1.36 M | $3.14 B |
| 08/18/2026 | $16.55 | $16.65 (0.6%) | $16.66 | $16.51 | 1.64 M | $3.09 B |
| 08/17/2026 | $16.74 | $16.54 (-1.19%) | $16.78 | $16.52 | 1.90 M | $3.07 B |
| 08/14/2026 | $16.90 | $16.70 (-1.18%) | $16.95 | $16.66 | 1.39 M | $3.10 B |
| 08/13/2026 | $16.73 | $16.93 (1.2%) | $16.98 | $16.69 | 1.93 M | $3.14 B |
| 08/12/2026 | $16.66 | $16.60 (-0.36%) | $16.71 | $16.53 | 1.62 M | $3.08 B |
| 08/11/2026 | $16.66 | $16.67 (0.06%) | $16.84 | $16.55 | 1.84 M | $3.09 B |
| 08/10/2026 | $17.26 | $17.17 (-0.52%) | $17.33 | $17.02 | 2.22 M | $3.19 B |
| 08/07/2026 | $17.00 | $17.25 (1.47%) | $17.35 | $17.00 | 1.70 M | $3.20 B |
| 08/06/2026 | $16.79 | $17.05 (1.55%) | $17.18 | $16.79 | 1.69 M | $3.16 B |
| 08/05/2026 | $16.90 | $16.69 (-1.24%) | $16.92 | $16.58 | 1.75 M | $3.10 B |
| 08/04/2026 | $16.83 | $16.88 (0.3%) | $16.99 | $16.75 | 1.52 M | $3.13 B |
| 08/03/2026 | $16.60 | $16.81 (1.27%) | $16.91 | $16.52 | 1.97 M | $3.12 B |
| 07/31/2026 | $16.40 | $16.42 (0.12%) | $16.59 | $16.22 | 2.31 M | $3.05 B |
| 07/30/2026 | $16.07 | $15.94 (-0.81%) | $16.07 | $15.67 | 2.05 M | $2.96 B |
| 07/29/2026 | $16.19 | $15.97 (-1.36%) | $16.28 | $15.93 | 1.50 M | $2.96 B |
| 07/28/2026 | $15.87 | $16.24 (2.33%) | $16.25 | $15.86 | 1.36 M | $3.01 B |
| 07/27/2026 | $15.80 | $15.79 (-0.06%) | $15.93 | $15.79 | 1.28 M | $2.93 B |
| 07/24/2026 | $15.68 | $15.73 (0.32%) | $15.78 | $15.62 | 1.02 M | $2.87 B |
| 07/23/2026 | $15.80 | $15.64 (-1.01%) | $15.91 | $15.60 | 1.05 M | $2.86 B |
| 07/22/2026 | $16.19 | $15.93 (-1.61%) | $16.22 | $15.91 | 1.48 M | $2.91 B |
| 07/21/2026 | $16.07 | $16.13 (0.37%) | $16.39 | $16.05 | 1.84 M | $2.95 B |
| 07/20/2026 | $16.25 | $16.06 (-1.17%) | $16.26 | $15.86 | 1.32 M | $2.94 B |
| 07/17/2026 | $16.37 | $16.17 (-1.22%) | $16.45 | $16.08 | 1.24 M | $2.96 B |
| 07/16/2026 | $16.27 | $16.37 (0.61%) | $16.40 | $16.07 | 1.50 M | $2.99 B |
| 07/15/2026 | $16.16 | $16.11 (-0.31%) | $16.23 | $16.06 | 1.88 M | $2.94 B |
| 07/14/2026 | $15.96 | $16.04 (0.5%) | $16.10 | $15.93 | 944.72 K | $2.93 B |
| 07/13/2026 | $16.15 | $15.92 (-1.42%) | $16.20 | $15.90 | 1.37 M | $2.91 B |
| 07/10/2026 | $15.86 | $16.01 (0.95%) | $16.07 | $15.81 | 1.17 M | $2.93 B |
| 07/09/2026 | $15.89 | $15.69 (-1.26%) | $16.03 | $15.59 | 2.74 M | $2.87 B |
| 07/08/2026 | $15.91 | $15.89 (-0.13%) | $15.95 | $15.80 | 897.72 K | $2.90 B |
| 07/07/2026 | $16.10 | $15.99 (-0.68%) | $16.32 | $15.97 | 1.33 M | $2.92 B |
| 07/06/2026 | $16.05 | $16.05 (0%) | $16.22 | $15.96 | 1.72 M | $2.93 B |
| 07/02/2026 | $15.99 | $15.96 (-0.19%) | $16.16 | $15.92 | 966.58 K | $2.92 B |
| 07/01/2026 | $15.89 | $15.92 (0.19%) | $16.00 | $15.82 | 1.22 M | $2.91 B |
| 06/30/2026 | $15.88 | $15.77 (-0.69%) | $15.98 | $15.77 | 1.19 M | $2.88 B |
| 06/29/2026 | $15.60 | $15.88 (1.79%) | $15.91 | $15.58 | 1.37 M | $2.90 B |
| 06/26/2026 | $15.15 | $15.58 (2.84%) | $15.63 | $15.13 | 1.21 M | $2.85 B |
| 06/25/2026 | $15.18 | $15.24 (0.4%) | $15.34 | $15.09 | 1.45 M | $2.79 B |
| 06/24/2026 | $15.23 | $15.15 (-0.53%) | $15.42 | $15.07 | 1.16 M | $2.77 B |
| 06/23/2026 | $15.15 | $15.18 (0.2%) | $15.34 | $15.11 | 1.29 M | $2.77 B |
| 06/22/2026 | $15.44 | $15.23 (-1.36%) | $15.65 | $15.21 | 1.51 M | $2.78 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.
