5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
-4.30%
3 MONTH PERFORMANCE
+3.60%
6 MONTH PERFORMANCE
-20.17%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-18.49%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.47 | $15.33 (-0.91%) | $15.66 | $15.28 | 653.46 K | $2.80 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 |
| 05/06/2026 | $16.95 | $16.44 (-3.01%) | $17.05 | $16.28 | 2.83 M | $3.00 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 | $2.93 B |
| 04/29/2026 | $15.62 | $15.50 (-0.77%) | $15.70 | $15.41 | 975.70 K | $2.83 B |
| 04/28/2026 | $15.50 | $15.65 (0.97%) | $15.73 | $15.47 | 1.24 M | $2.86 B |
| 04/27/2026 | $15.50 | $15.48 (-0.13%) | $15.61 | $15.40 | 1.18 M | $2.83 B |
| 04/24/2026 | $15.40 | $15.51 (0.71%) | $15.68 | $15.38 | 2.10 M | $2.83 B |
| 04/23/2026 | $15.76 | $15.35 (-2.6%) | $15.76 | $15.24 | 1.86 M | $2.81 B |
| 04/22/2026 | $15.85 | $15.81 (-0.25%) | $16.07 | $15.76 | 1.91 M | $2.89 B |
| 04/21/2026 | $16.00 | $15.67 (-2.06%) | $16.08 | $15.67 | 1.45 M | $2.86 B |
| 04/20/2026 | $15.85 | $15.92 (0.44%) | $16.03 | $15.81 | 1.49 M | $2.91 B |
| 04/17/2026 | $15.71 | $15.96 (1.59%) | $16.06 | $15.70 | 1.95 M | $2.92 B |
| 04/16/2026 | $15.74 | $15.64 (-0.64%) | $15.80 | $15.54 | 1.52 M | $2.86 B |
| 04/15/2026 | $15.40 | $15.68 (1.82%) | $15.71 | $15.40 | 2.61 M | $2.87 B |
| 04/14/2026 | $15.35 | $15.28 (-0.46%) | $15.56 | $15.10 | 2.11 M | $2.79 B |
| 04/13/2026 | $14.85 | $15.28 (2.9%) | $15.41 | $14.80 | 2.96 M | $2.79 B |
| 04/10/2026 | $14.80 | $14.95 (1.01%) | $15.01 | $14.80 | 1.14 M | $2.73 B |
| 04/09/2026 | $14.96 | $14.74 (-1.47%) | $14.99 | $14.66 | 1.63 M | $2.69 B |
| 04/08/2026 | $15.39 | $14.98 (-2.66%) | $15.48 | $14.95 | 1.58 M | $2.74 B |
| 04/07/2026 | $15.10 | $15.12 (0.13%) | $15.22 | $15.02 | 1.75 M | $2.76 B |
| 04/06/2026 | $14.98 | $15.18 (1.34%) | $15.26 | $14.92 | 1.91 M | $2.77 B |
| 04/02/2026 | $14.33 | $14.90 (3.98%) | $14.91 | $14.28 | 1.80 M | $2.72 B |
| 04/01/2026 | $14.79 | $14.56 (-1.56%) | $14.85 | $14.46 | 2.10 M | $2.66 B |
| 03/31/2026 | $14.42 | $14.77 (2.43%) | $14.82 | $14.36 | 2.98 M | $2.70 B |
| 03/30/2026 | $13.91 | $14.20 (2.08%) | $14.31 | $13.90 | 2.82 M | $2.60 B |
| 03/27/2026 | $14.00 | $13.89 (-0.79%) | $14.11 | $13.70 | 3.12 M | $2.54 B |
| 03/26/2026 | $14.16 | $14.06 (-0.71%) | $14.40 | $14.04 | 1.63 M | $2.57 B |
| 03/25/2026 | $14.31 | $14.18 (-0.91%) | $14.41 | $13.96 | 1.71 M | $2.59 B |
| 03/24/2026 | $14.40 | $14.14 (-1.81%) | $14.50 | $14.09 | 2.14 M | $2.58 B |
| 03/23/2026 | $14.31 | $14.50 (1.33%) | $14.64 | $14.11 | 2.00 M | $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.
