5 DAY PERFORMANCE
+7.04%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
+4.22%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
+10.85%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.36 | $18.17 (-1.03%) | $18.42 | $17.93 | 1.41 M | $3.00 B |
| 03/11/2025 | $18.60 | $18.04 (-3.01%) | $18.71 | $17.95 | 3.75 M | $2.98 B |
| 03/10/2025 | $18.61 | $18.60 (-0.05%) | $18.93 | $18.42 | 1.80 M | $3.07 B |
| 03/07/2025 | $18.61 | $18.90 (1.56%) | $19.00 | $18.56 | 2.03 M | $3.12 B |
| 03/06/2025 | $19.10 | $18.46 (-3.35%) | $19.10 | $18.37 | 3.83 M | $3.05 B |
| 03/05/2025 | $19.31 | $19.09 (-1.14%) | $19.55 | $18.60 | 5.57 M | $3.15 B |
| 03/04/2025 | $20.35 | $19.97 (-1.87%) | $20.35 | $19.84 | 1.63 M | $3.30 B |
| 03/03/2025 | $20.93 | $20.56 (-1.77%) | $21.14 | $20.48 | 952,500 | $3.39 B |
| 02/28/2025 | $20.45 | $20.91 (2.25%) | $20.93 | $20.31 | 817,195 | $3.45 B |
| 02/27/2025 | $20.67 | $20.55 (-0.58%) | $20.76 | $20.49 | 941,330 | $3.39 B |
| 02/26/2025 | $20.75 | $20.63 (-0.58%) | $21.04 | $20.63 | 1.01 M | $3.41 B |
| 02/25/2025 | $21.42 | $21.23 (-0.89%) | $21.52 | $21.17 | 1.09 M | $3.50 B |
| 02/24/2025 | $21.61 | $21.41 (-0.93%) | $21.61 | $21.09 | 1.26 M | $3.53 B |
| 02/21/2025 | $21.81 | $21.47 (-1.56%) | $21.97 | $21.43 | 1.07 M | $3.54 B |
| 02/20/2025 | $22.00 | $21.71 (-1.32%) | $22.03 | $21.63 | 1.31 M | $3.58 B |
| 02/19/2025 | $21.60 | $22.00 (1.85%) | $22.04 | $21.54 | 1.59 M | $3.63 B |
| 02/18/2025 | $21.40 | $21.70 (1.4%) | $21.71 | $21.34 | 1.63 M | $3.58 B |
| 02/14/2025 | $20.50 | $21.27 (3.76%) | $21.34 | $20.50 | 1.94 M | $3.43 B |
| 02/13/2025 | $20.99 | $21.05 (0.29%) | $21.11 | $20.92 | 851,468 | $3.39 B |
| 02/12/2025 | $20.73 | $20.93 (0.96%) | $21.02 | $20.70 | 688,900 | $3.37 B |
| 02/11/2025 | $20.65 | $20.88 (1.11%) | $20.92 | $20.51 | 679,221 | $3.36 B |
| 02/10/2025 | $20.84 | $20.64 (-0.96%) | $20.86 | $20.53 | 873,248 | $3.32 B |
| 02/07/2025 | $20.85 | $20.86 (0.05%) | $20.99 | $20.76 | 611,455 | $3.36 B |
| 02/06/2025 | $21.03 | $20.83 (-0.95%) | $21.03 | $20.73 | 575,700 | $3.35 B |
| 02/05/2025 | $20.97 | $20.93 (-0.19%) | $21.04 | $20.63 | 876,677 | $3.37 B |
| 02/04/2025 | $21.10 | $20.97 (-0.62%) | $21.10 | $20.86 | 722,738 | $3.38 B |
| 02/03/2025 | $20.65 | $20.99 (1.65%) | $21.10 | $20.65 | 760,700 | $3.38 B |
| 01/31/2025 | $21.10 | $21.15 (0.24%) | $21.25 | $21.04 | 976,951 | $3.41 B |
| 01/30/2025 | $20.98 | $21.06 (0.38%) | $21.07 | $20.89 | 564,200 | $3.39 B |
| 01/29/2025 | $20.99 | $20.73 (-1.24%) | $21.11 | $20.68 | 831,300 | $3.34 B |
| 01/28/2025 | $20.95 | $21.01 (0.29%) | $21.05 | $20.90 | 456,800 | $3.38 B |
| 01/27/2025 | $21.00 | $20.84 (-0.76%) | $21.01 | $20.69 | 925,800 | $3.36 B |
| 01/24/2025 | $20.97 | $21.08 (0.52%) | $21.15 | $20.90 | 775,088 | $3.39 B |
| 01/23/2025 | $20.81 | $20.93 (0.58%) | $21.04 | $20.81 | 687,824 | $3.37 B |
| 01/22/2025 | $20.89 | $20.83 (-0.29%) | $20.98 | $20.80 | 923,954 | $3.35 B |
| 01/21/2025 | $20.75 | $20.85 (0.48%) | $20.88 | $20.72 | 950,286 | $3.36 B |
| 01/17/2025 | $20.71 | $20.75 (0.19%) | $20.90 | $20.64 | 932,000 | $3.34 B |
| 01/16/2025 | $20.28 | $20.67 (1.92%) | $20.67 | $20.25 | 931,448 | $3.33 B |
| 01/15/2025 | $20.41 | $20.24 (-0.83%) | $20.42 | $20.13 | 772,615 | $3.26 B |
| 01/14/2025 | $20.01 | $20.15 (0.7%) | $20.18 | $20.00 | 653,056 | $3.24 B |
| 01/13/2025 | $19.55 | $19.86 (1.59%) | $19.90 | $19.48 | 724,324 | $3.20 B |
| 01/10/2025 | $19.85 | $19.73 (-0.6%) | $19.89 | $19.55 | 1.07 M | $3.18 B |
| 01/08/2025 | $19.91 | $19.98 (0.35%) | $20.01 | $19.81 | 875,845 | $3.22 B |
| 01/07/2025 | $20.24 | $20.02 (-1.09%) | $20.26 | $19.87 | 945,603 | $3.22 B |
| 01/06/2025 | $20.29 | $20.23 (-0.3%) | $20.42 | $20.00 | 1.35 M | $3.26 B |
| 01/03/2025 | $20.41 | $20.12 (-1.42%) | $20.65 | $20.04 | 2.10 M | $3.24 B |
| 01/02/2025 | $20.11 | $20.38 (1.34%) | $20.48 | $20.10 | 1.12 M | $3.28 B |
| 12/31/2024 | $20.13 | $20.09 (-0.2%) | $20.22 | $19.95 | 961,758 | $3.23 B |
| 12/30/2024 | $20.00 | $20.02 (0.1%) | $20.14 | $19.78 | 958,143 | $3.22 B |
| 12/27/2024 | $19.86 | $20.08 (1.11%) | $20.16 | $19.83 | 945,064 | $3.23 B |
| 12/26/2024 | $19.53 | $19.86 (1.69%) | $19.89 | $19.48 | 1.02 M | $3.20 B |
| 12/24/2024 | $19.35 | $19.59 (1.24%) | $19.60 | $19.34 | 270,631 | $3.15 B |
| 12/23/2024 | $19.24 | $19.33 (0.47%) | $19.36 | $19.10 | 777,014 | $3.11 B |
| 12/20/2024 | $18.98 | $19.21 (1.21%) | $19.48 | $18.98 | 1.28 M | $3.09 B |
| 12/19/2024 | $19.00 | $19.02 (0.11%) | $19.23 | $18.83 | 877,902 | $3.06 B |
| 12/18/2024 | $19.25 | $18.80 (-2.34%) | $19.44 | $18.79 | 986,986 | $3.03 B |
| 12/17/2024 | $19.25 | $19.18 (-0.36%) | $19.27 | $19.06 | 658,102 | $3.09 B |
| 12/16/2024 | $19.28 | $19.23 (-0.26%) | $19.48 | $19.22 | 974,444 | $3.10 B |
| 12/13/2024 | $19.36 | $19.41 (0.26%) | $19.46 | $19.23 | 987,700 | $3.13 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.
