5 DAY PERFORMANCE
-9.94%
1 MONTH PERFORMANCE
-3.29%
3 MONTH PERFORMANCE
-10.76%
6 MONTH PERFORMANCE
-17.44%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-15.97%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.89 | $16.44 (-2.66%) | $17.05 | $16.28 | 2.82 M | $2.99 B |
| 05/05/2026 | $16.43 | $16.57 (0.85%) | $16.57 | $16.27 | 2.06 M | $3.03 B |
| 05/04/2026 | $16.30 | $16.44 (0.86%) | $16.51 | $16.25 | 2.16 M | $3.00 B |
| 05/01/2026 | $16.20 | $16.30 (0.62%) | $16.33 | $15.99 | 2.32 M | $2.98 B |
| 04/30/2026 | $15.56 | $16.05 (3.15%) | $16.11 | $15.54 | 1.81 M | $2.90 B |
| 04/29/2026 | $15.62 | $15.50 (-0.77%) | $15.70 | $15.41 | 975.70 K | $2.80 B |
| 04/28/2026 | $15.50 | $15.65 (0.97%) | $15.73 | $15.47 | 1.24 M | $2.83 B |
| 04/27/2026 | $15.50 | $15.48 (-0.13%) | $15.61 | $15.40 | 1.18 M | $2.80 B |
| 04/24/2026 | $15.40 | $15.51 (0.71%) | $15.68 | $15.38 | 2.10 M | $2.80 B |
| 04/23/2026 | $15.76 | $15.35 (-2.6%) | $15.76 | $15.24 | 1.86 M | $2.77 B |
| 04/22/2026 | $15.85 | $15.81 (-0.25%) | $16.07 | $15.76 | 1.91 M | $2.86 B |
| 04/21/2026 | $16.00 | $15.67 (-2.06%) | $16.08 | $15.67 | 1.45 M | $2.83 B |
| 04/20/2026 | $15.85 | $15.92 (0.44%) | $16.03 | $15.81 | 1.49 M | $2.88 B |
| 04/17/2026 | $15.71 | $15.96 (1.59%) | $16.06 | $15.70 | 1.95 M | $2.89 B |
| 04/16/2026 | $15.74 | $15.64 (-0.64%) | $15.80 | $15.54 | 1.52 M | $2.83 B |
| 04/15/2026 | $15.40 | $15.68 (1.82%) | $15.71 | $15.40 | 2.61 M | $2.83 B |
| 04/14/2026 | $15.35 | $15.28 (-0.46%) | $15.56 | $15.10 | 2.11 M | $2.76 B |
| 04/13/2026 | $14.85 | $15.28 (2.9%) | $15.41 | $14.80 | 2.96 M | $2.76 B |
| 04/10/2026 | $14.80 | $14.95 (1.01%) | $15.01 | $14.80 | 1.14 M | $2.70 B |
| 04/09/2026 | $14.96 | $14.74 (-1.47%) | $14.99 | $14.66 | 1.63 M | $2.66 B |
| 04/08/2026 | $15.39 | $14.98 (-2.66%) | $15.48 | $14.95 | 1.58 M | $2.71 B |
| 04/07/2026 | $15.10 | $15.12 (0.13%) | $15.22 | $15.02 | 1.75 M | $2.73 B |
| 04/06/2026 | $14.98 | $15.18 (1.34%) | $15.26 | $14.92 | 1.91 M | $2.74 B |
| 04/02/2026 | $14.33 | $14.90 (3.98%) | $14.91 | $14.28 | 1.80 M | $2.69 B |
| 04/01/2026 | $14.79 | $14.56 (-1.56%) | $14.85 | $14.46 | 2.10 M | $2.63 B |
| 03/31/2026 | $14.42 | $14.77 (2.43%) | $14.82 | $14.36 | 2.98 M | $2.67 B |
| 03/30/2026 | $13.91 | $14.20 (2.08%) | $14.31 | $13.90 | 2.82 M | $2.57 B |
| 03/27/2026 | $14.00 | $13.89 (-0.79%) | $14.11 | $13.70 | 3.12 M | $2.51 B |
| 03/26/2026 | $14.16 | $14.06 (-0.71%) | $14.40 | $14.04 | 1.63 M | $2.54 B |
| 03/25/2026 | $14.31 | $14.18 (-0.91%) | $14.41 | $13.96 | 1.71 M | $2.56 B |
| 03/24/2026 | $14.40 | $14.14 (-1.81%) | $14.50 | $14.09 | 2.14 M | $2.56 B |
| 03/23/2026 | $14.31 | $14.50 (1.33%) | $14.64 | $14.11 | 2.00 M | $2.62 B |
| 03/20/2026 | $14.40 | $14.17 (-1.6%) | $14.57 | $14.17 | 2.30 M | $2.56 B |
| 03/19/2026 | $14.40 | $14.42 (0.14%) | $14.59 | $14.31 | 1.78 M | $2.61 B |
| 03/18/2026 | $14.40 | $14.46 (0.42%) | $14.69 | $14.40 | 1.55 M | $2.61 B |
| 03/17/2026 | $14.16 | $14.51 (2.47%) | $14.60 | $14.13 | 2.67 M | $2.62 B |
| 03/16/2026 | $14.12 | $14.06 (-0.42%) | $14.23 | $13.98 | 2.25 M | $2.54 B |
| 03/13/2026 | $14.13 | $14.04 (-0.64%) | $14.23 | $13.84 | 3.01 M | $2.54 B |
| 03/12/2026 | $14.17 | $14.04 (-0.92%) | $14.27 | $14.00 | 3.41 M | $2.54 B |
| 03/11/2026 | $14.60 | $14.36 (-1.64%) | $14.75 | $14.26 | 2.45 M | $2.60 B |
| 03/10/2026 | $14.67 | $14.63 (-0.27%) | $14.80 | $14.41 | 2.09 M | $2.64 B |
| 03/09/2026 | $14.67 | $14.67 (0%) | $14.68 | $14.39 | 3.01 M | $2.65 B |
| 03/06/2026 | $14.93 | $14.86 (-0.47%) | $15.06 | $14.85 | 2.10 M | $2.69 B |
| 03/05/2026 | $14.98 | $15.11 (0.87%) | $15.37 | $14.95 | 4.33 M | $2.73 B |
| 03/04/2026 | $14.56 | $14.99 (2.95%) | $15.05 | $14.48 | 3.76 M | $2.71 B |
| 03/03/2026 | $14.20 | $14.52 (2.25%) | $14.64 | $14.20 | 5.48 M | $2.62 B |
| 03/02/2026 | $13.97 | $14.60 (4.51%) | $14.72 | $13.77 | 5.22 M | $2.64 B |
| 02/27/2026 | $15.25 | $14.21 (-6.82%) | $15.29 | $14.10 | 10.16 M | $2.57 B |
| 02/26/2026 | $15.16 | $15.43 (1.78%) | $15.50 | $15.06 | 3.81 M | $2.79 B |
| 02/25/2026 | $14.73 | $15.11 (2.58%) | $15.17 | $14.58 | 4.69 M | $2.73 B |
| 02/24/2026 | $15.08 | $15.07 (-0.07%) | $15.31 | $14.97 | 4.72 M | $2.72 B |
| 02/23/2026 | $15.38 | $15.09 (-1.89%) | $15.56 | $15.05 | 4.25 M | $2.73 B |
| 02/20/2026 | $15.52 | $15.43 (-0.58%) | $15.64 | $15.26 | 5.82 M | $2.79 B |
| 02/19/2026 | $15.85 | $15.65 (-1.26%) | $15.98 | $15.47 | 4.18 M | $2.83 B |
| 02/18/2026 | $15.85 | $15.96 (0.69%) | $16.01 | $15.76 | 2.48 M | $2.89 B |
| 02/17/2026 | $15.73 | $15.84 (0.7%) | $16.10 | $15.73 | 4.69 M | $2.86 B |
| 02/13/2026 | $16.06 | $15.58 (-2.99%) | $16.40 | $15.40 | 8.62 M | $2.76 B |
| 02/12/2026 | $16.80 | $16.60 (-1.19%) | $17.06 | $16.55 | 2.65 M | $2.94 B |
| 02/11/2026 | $16.89 | $16.79 (-0.59%) | $16.89 | $16.64 | 2.12 M | $2.98 B |
| 02/10/2026 | $16.90 | $16.89 (-0.06%) | $17.00 | $16.71 | 2.56 M | $3.00 B |
| 02/09/2026 | $16.59 | $16.80 (1.27%) | $16.82 | $16.37 | 2.79 M | $2.98 B |
| 02/06/2026 | $16.56 | $16.45 (-0.66%) | $16.59 | $16.32 | 2.89 M | $2.97 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.
