5 DAY PERFORMANCE
-11.51%
1 MONTH PERFORMANCE
-12.04%
3 MONTH PERFORMANCE
-12.04%
6 MONTH PERFORMANCE
-11.41%
YEAR-TO-DATE PERFORMANCE
-22.00%
1 YEAR PERFORMANCE
-18.81%
Hercules Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.79 | $16.37 (-2.5%) | $16.83 | $16.18 | 2.17 M | |
| 11/04/2026 | $16.55 | $16.63 (0.48%) | $16.88 | $16.55 | 2.41 M | $3.09 B |
| 11/03/2026 | $16.56 | $16.41 (-0.91%) | $16.61 | $16.39 | 1.53 M | $3.05 B |
| 11/02/2026 | $16.60 | $16.53 (-0.42%) | $16.66 | $16.45 | 1.90 M | $3.07 B |
| 10/30/2026 | $16.80 | $16.59 (-1.25%) | $16.89 | $16.45 | 2.20 M | $3.09 B |
| 10/29/2026 | $16.70 | $16.90 (1.2%) | $16.93 | $16.68 | 1.13 M | $3.14 B |
| 10/28/2026 | $16.58 | $16.61 (0.18%) | $16.66 | $16.49 | 1.14 M | $3.09 B |
| 10/27/2026 | $16.51 | $16.58 (0.42%) | $16.65 | $16.42 | 930.00 K | $3.08 B |
| 10/26/2026 | $16.40 | $16.41 (0.06%) | $16.51 | $16.33 | 754.05 K | $3.05 B |
| 10/23/2026 | $16.41 | $16.41 (0%) | $16.48 | $16.27 | 891.92 K | $3.04 B |
| 10/22/2026 | $16.20 | $16.49 (1.79%) | $16.55 | $16.20 | 1.00 M | $3.06 B |
| 10/21/2026 | $16.36 | $16.27 (-0.55%) | $16.36 | $16.20 | 909.38 K | $3.02 B |
| 10/20/2026 | $16.05 | $16.28 (1.43%) | $16.36 | $16.01 | 859.40 K | $3.02 B |
| 10/19/2026 | $16.32 | $16.07 (-1.53%) | $16.35 | $15.96 | 1.53 M | $2.98 B |
| 10/16/2026 | $16.67 | $16.37 (-1.8%) | $16.68 | $16.29 | 878.35 K | $3.04 B |
| 10/15/2026 | $16.47 | $16.66 (1.15%) | $16.74 | $16.39 | 1.17 M | $3.09 B |
| 10/14/2026 | $16.29 | $16.34 (0.31%) | $16.41 | $16.21 | 1.14 M | $3.03 B |
| 10/13/2026 | $16.58 | $16.40 (-1.09%) | $16.67 | $16.36 | 1.04 M | $3.04 B |
| 10/12/2026 | $16.55 | $16.54 (-0.06%) | $16.59 | $16.39 | 758.57 K | $3.07 B |
| 10/09/2026 | $16.50 | $16.51 (0.06%) | $16.65 | $16.50 | 818.24 K | $3.06 B |
| 10/08/2026 | $16.33 | $16.55 (1.35%) | $16.57 | $16.27 | 1.23 M | $3.07 B |
| 10/07/2026 | $16.50 | $16.36 (-0.85%) | $16.50 | $16.27 | 1.16 M | $3.04 B |
| 10/06/2026 | $16.70 | $16.57 (-0.78%) | $16.75 | $16.56 | 972.82 K | $3.07 B |
| 10/05/2026 | $16.76 | $16.69 (-0.42%) | $17.01 | $16.65 | 1.18 M | $3.10 B |
| 10/02/2026 | $16.98 | $16.74 (-1.41%) | $17.08 | $16.70 | 1.23 M | $3.11 B |
| 10/01/2026 | $16.69 | $16.94 (1.5%) | $16.97 | $16.61 | 1.75 M | $3.14 B |
| 09/30/2026 | $17.05 | $16.81 (-1.41%) | $17.05 | $16.77 | 1.50 M | $3.12 B |
| 09/29/2026 | $16.96 | $16.97 (0.06%) | $17.17 | $16.91 | 1.20 M | $3.15 B |
| 09/28/2026 | $16.86 | $16.91 (0.3%) | $17.08 | $16.76 | 851.47 K | $3.14 B |
| 09/25/2026 | $16.86 | $16.97 (0.65%) | $16.97 | $16.72 | 1.08 M | $3.15 B |
| 09/24/2026 | $17.20 | $16.80 (-2.33%) | $17.20 | $16.74 | 1.16 M | $3.12 B |
| 09/23/2026 | $17.20 | $16.97 (-1.34%) | $17.30 | $16.97 | 1.12 M | $3.15 B |
| 09/22/2026 | $17.44 | $17.22 (-1.26%) | $17.50 | $17.22 | 912.36 K | $3.19 B |
| 09/21/2026 | $17.49 | $17.37 (-0.69%) | $17.55 | $17.36 | 1.08 M | $3.22 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 |
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.
