5 DAY PERFORMANCE
-10.60%
1 MONTH PERFORMANCE
-8.19%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-10.76%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-24.02%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.79 | $17.05 (1.55%) | $17.18 | $16.79 | 1.68 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 |
| 06/18/2026 | $15.44 | $15.49 (0.32%) | $15.61 | $15.41 | 1.55 M | $2.83 B |
| 06/17/2026 | $15.67 | $15.41 (-1.66%) | $15.73 | $15.37 | 1.15 M | $2.82 B |
| 06/16/2026 | $15.60 | $15.65 (0.32%) | $15.73 | $15.57 | 1.11 M | $2.86 B |
| 06/15/2026 | $15.61 | $15.49 (-0.77%) | $15.76 | $15.45 | 1.64 M | $2.83 B |
| 06/12/2026 | $15.59 | $15.50 (-0.58%) | $15.68 | $15.48 | 962.46 K | $2.83 B |
| 06/11/2026 | $15.57 | $15.51 (-0.39%) | $15.65 | $15.39 | 1.34 M | $2.83 B |
| 06/10/2026 | $15.40 | $15.50 (0.65%) | $15.66 | $15.40 | 1.02 M | $2.83 B |
| 06/09/2026 | $15.30 | $15.45 (0.98%) | $15.49 | $15.30 | 1.12 M | $2.82 B |
| 06/08/2026 | $15.27 | $15.23 (-0.26%) | $15.38 | $15.07 | 1.28 M | $2.78 B |
| 06/05/2026 | $15.54 | $15.28 (-1.67%) | $15.57 | $15.19 | 1.20 M | $2.79 B |
| 06/04/2026 | $15.26 | $15.57 (2.03%) | $15.58 | $15.22 | 1.27 M | $2.85 B |
| 06/03/2026 | $15.40 | $15.22 (-1.17%) | $15.47 | $15.07 | 2.01 M | $2.78 B |
| 06/02/2026 | $15.53 | $15.52 (-0.06%) | $15.72 | $15.50 | 1.78 M | $2.84 B |
| 06/01/2026 | $15.49 | $15.69 (1.29%) | $15.75 | $15.46 | 1.72 M | $2.87 B |
| 05/29/2026 | $15.39 | $15.45 (0.39%) | $15.68 | $15.38 | 1.64 M | $2.82 B |
| 05/28/2026 | $15.50 | $15.42 (-0.52%) | $15.64 | $15.38 | 1.96 M | $2.82 B |
| 05/27/2026 | $15.62 | $15.53 (-0.58%) | $15.80 | $15.51 | 1.60 M | $2.84 B |
| 05/26/2026 | $15.37 | $15.71 (2.21%) | $15.73 | $15.34 | 1.51 M | $2.87 B |
| 05/22/2026 | $15.57 | $15.34 (-1.48%) | $15.73 | $15.33 | 1.52 M | $2.80 B |
| 05/21/2026 | $15.66 | $15.47 (-1.21%) | $15.84 | $15.46 | 2.49 M | $2.83 B |
| 05/20/2026 | $15.32 | $15.64 (2.09%) | $15.70 | $15.20 | 1.94 M | $2.86 B |
| 05/19/2026 | $15.39 | $15.31 (-0.52%) | $15.52 | $15.31 | 2.22 M | $2.80 B |
| 05/18/2026 | $15.47 | $15.40 (-0.45%) | $15.53 | $15.26 | 1.65 M | $2.81 B |
| 05/15/2026 | $15.50 | $15.53 (0.19%) | $15.66 | $15.36 | 1.63 M | $2.84 B |
| 05/14/2026 | $15.50 | $15.50 (0%) | $15.74 | $15.44 | 1.68 M | $2.83 B |
| 05/13/2026 | $15.88 | $15.86 (-0.13%) | $16.03 | $15.81 | 2.12 M | $2.90 B |
| 05/12/2026 | $16.09 | $15.98 (-0.68%) | $16.21 | $15.82 | 2.40 M | $2.92 B |
| 05/11/2026 | $16.12 | $16.05 (-0.43%) | $16.22 | $15.96 | 2.12 M | $2.93 B |
| 05/08/2026 | $16.43 | $16.15 (-1.7%) | $16.43 | $16.12 | 1.63 M | $2.95 B |
| 05/07/2026 | $16.34 | $16.40 (0.37%) | $16.62 | $16.22 | 2.33 M | $3.00 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.
