5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
+2.22%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
+1.43%
YEAR-TO-DATE PERFORMANCE
-8.41%
1 YEAR PERFORMANCE
-5.69%
Hercules Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.91 | $18.98 (0.37%) | $19.13 | $18.87 | 1.18 M | $3.42 B |
| 12/04/2025 | $18.76 | $18.94 (0.96%) | $18.96 | $18.73 | 1.22 M | $3.42 B |
| 12/03/2025 | $18.42 | $18.76 (1.85%) | $18.78 | $18.42 | 1.44 M | $3.38 B |
| 12/02/2025 | $18.10 | $18.37 (1.49%) | $18.39 | $18.04 | 1.77 M | $3.31 B |
| 12/01/2025 | $17.86 | $18.08 (1.23%) | $18.15 | $17.86 | 1.33 M | $3.26 B |
| 11/28/2025 | $17.89 | $18.00 (0.61%) | $18.02 | $17.89 | 589.54 K | $3.25 B |
| 11/26/2025 | $17.68 | $17.88 (1.13%) | $17.92 | $17.68 | 980.12 K | $3.22 B |
| 11/25/2025 | $17.55 | $17.68 (0.74%) | $17.70 | $17.50 | 941.00 K | $3.19 B |
| 11/24/2025 | $17.45 | $17.53 (0.46%) | $17.60 | $17.37 | 1.06 M | $3.16 B |
| 11/21/2025 | $17.34 | $17.48 (0.81%) | $17.56 | $17.24 | 1.23 M | $3.15 B |
| 11/20/2025 | $17.58 | $17.30 (-1.59%) | $17.67 | $17.27 | 1.50 M | $3.12 B |
| 11/19/2025 | $17.37 | $17.42 (0.29%) | $17.66 | $17.37 | 2.10 M | $3.14 B |
| 11/18/2025 | $17.03 | $17.30 (1.59%) | $17.37 | $16.97 | 1.56 M | $3.12 B |
| 11/17/2025 | $17.52 | $17.13 (-2.23%) | $17.56 | $17.11 | 1.41 M | $3.09 B |
| 11/14/2025 | $17.56 | $17.57 (0.06%) | $17.67 | $17.42 | 1.29 M | $3.17 B |
| 11/13/2025 | $17.62 | $17.66 (0.23%) | $17.73 | $17.54 | 1.40 M | $3.19 B |
| 11/12/2025 | $17.52 | $17.70 (1.03%) | $17.78 | $17.50 | 1.09 M | $3.19 B |
| 11/11/2025 | $17.99 | $18.00 (0.06%) | $18.08 | $17.86 | 1.76 M | $3.25 B |
| 11/10/2025 | $18.07 | $17.85 (-1.22%) | $18.08 | $17.75 | 1.63 M | $3.22 B |
| 11/07/2025 | $17.76 | $18.00 (1.35%) | $18.00 | $17.66 | 1.23 M | $3.25 B |
| 11/06/2025 | $18.08 | $17.78 (-1.66%) | $18.10 | $17.73 | 1.34 M | $3.21 B |
| 11/05/2025 | $18.00 | $18.08 (0.44%) | $18.11 | $17.77 | 1.22 M | $3.26 B |
| 11/04/2025 | $17.87 | $17.97 (0.56%) | $18.06 | $17.85 | 1.30 M | $3.24 B |
| 11/03/2025 | $17.78 | $17.81 (0.17%) | $17.89 | $17.68 | 1.09 M | $3.21 B |
| 10/31/2025 | $17.50 | $17.92 (2.4%) | $18.05 | $17.40 | 1.67 M | $3.23 B |
| 10/30/2025 | $17.62 | $17.59 (-0.17%) | $17.75 | $17.52 | 1.26 M | $3.17 B |
| 10/29/2025 | $17.97 | $17.75 (-1.22%) | $18.05 | $17.69 | 1.18 M | $3.20 B |
| 10/28/2025 | $18.00 | $18.05 (0.28%) | $18.12 | $17.99 | 1.08 M | $3.26 B |
| 10/27/2025 | $17.72 | $17.97 (1.41%) | $17.97 | $17.66 | 1.19 M | $3.24 B |
| 10/24/2025 | $17.80 | $17.62 (-1.01%) | $17.82 | $17.58 | 804.84 K | $3.12 B |
| 10/23/2025 | $17.65 | $17.64 (-0.06%) | $17.75 | $17.61 | 849.28 K | $3.12 B |
| 10/22/2025 | $17.71 | $17.55 (-0.9%) | $17.78 | $17.48 | 1.05 M | $3.10 B |
| 10/21/2025 | $17.49 | $17.73 (1.37%) | $17.80 | $17.49 | 1.21 M | $3.13 B |
| 10/20/2025 | $17.40 | $17.49 (0.52%) | $17.50 | $17.31 | 895.10 K | $3.09 B |
| 10/17/2025 | $17.16 | $17.27 (0.64%) | $17.33 | $17.13 | 1.20 M | $3.05 B |
| 10/16/2025 | $17.45 | $17.16 (-1.66%) | $17.47 | $17.11 | 995.30 K | $3.03 B |
| 10/15/2025 | $17.57 | $17.39 (-1.02%) | $17.60 | $17.31 | 1.15 M | $3.07 B |
| 10/14/2025 | $16.95 | $17.42 (2.77%) | $17.45 | $16.95 | 1.38 M | $3.08 B |
| 10/13/2025 | $16.83 | $17.13 (1.78%) | $17.14 | $16.75 | 1.59 M | $3.03 B |
| 10/10/2025 | $17.11 | $16.70 (-2.4%) | $17.19 | $16.63 | 3.18 M | $2.95 B |
| 10/09/2025 | $17.60 | $17.06 (-3.07%) | $17.63 | $17.04 | 2.74 M | $3.02 B |
| 10/08/2025 | $17.97 | $17.71 (-1.45%) | $18.06 | $17.66 | 1.76 M | $3.13 B |
| 10/07/2025 | $18.30 | $17.92 (-2.08%) | $18.32 | $17.80 | 1.85 M | $3.17 B |
| 10/06/2025 | $18.45 | $18.30 (-0.81%) | $18.56 | $18.25 | 1.16 M | $3.24 B |
| 10/03/2025 | $18.76 | $18.40 (-1.92%) | $18.81 | $18.40 | 961.56 K | $3.25 B |
| 10/02/2025 | $18.56 | $18.75 (1.02%) | $18.76 | $18.55 | 810.20 K | $3.32 B |
| 10/01/2025 | $18.91 | $18.61 (-1.59%) | $18.91 | $18.57 | 1.07 M | $3.29 B |
| 09/30/2025 | $18.91 | $18.91 (0%) | $19.04 | $18.77 | 862.03 K | $3.34 B |
| 09/29/2025 | $19.17 | $18.88 (-1.51%) | $19.17 | $18.79 | 868.57 K | $3.34 B |
| 09/26/2025 | $19.20 | $19.11 (-0.47%) | $19.25 | $19.10 | 650.35 K | $3.38 B |
| 09/25/2025 | $18.83 | $19.10 (1.43%) | $19.16 | $18.80 | 1.00 M | $3.38 B |
| 09/24/2025 | $19.15 | $18.88 (-1.41%) | $19.25 | $18.80 | 1.34 M | $3.34 B |
| 09/23/2025 | $19.19 | $19.16 (-0.16%) | $19.38 | $19.15 | 753.70 K | $3.39 B |
| 09/22/2025 | $19.46 | $19.14 (-1.64%) | $19.46 | $19.14 | 870.53 K | $3.38 B |
| 09/19/2025 | $19.40 | $19.52 (0.62%) | $19.55 | $19.31 | 1.38 M | $3.45 B |
| 09/18/2025 | $19.30 | $19.35 (0.26%) | $19.37 | $19.23 | 1.13 M | $3.42 B |
| 09/17/2025 | $19.11 | $19.22 (0.58%) | $19.39 | $19.11 | 769.63 K | $3.40 B |
| 09/16/2025 | $19.13 | $19.12 (-0.05%) | $19.23 | $19.07 | 852.35 K | $3.38 B |
| 09/15/2025 | $19.45 | $19.13 (-1.65%) | $19.49 | $19.09 | 1.15 M | $3.38 B |
| 09/12/2025 | $19.51 | $19.44 (-0.36%) | $19.62 | $19.39 | 729.80 K | $3.44 B |
| 09/11/2025 | $19.35 | $19.53 (0.93%) | $19.54 | $19.35 | 707.66 K | $3.45 B |
| 09/10/2025 | $19.40 | $19.33 (-0.36%) | $19.44 | $19.28 | 725.50 K | $3.42 B |
| 09/09/2025 | $19.39 | $19.32 (-0.36%) | $19.42 | $19.27 | 702.33 K | $3.42 B |
| 09/08/2025 | $19.22 | $19.45 (1.2%) | $19.48 | $19.16 | 1.06 M | $3.44 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.
