Hercules Capital Inc. (HCXY)
NYSE: HCXY
· Real-Time Price · USD
25.45
-0.02 (-0.08%)
At close: Sep 24, 2025, 9:53 AM
25.45
0.00%
Pre-market: Sep 24, 2025, 09:52 AM EDT
HCXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.08% | 1,650 |
| Sep 23, 2025 | 25.25 | 25.47 | 25.25 | 25.47 | 25.47 | 0.28% | 1,700 |
| Sep 22, 2025 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | -0.16% | 500 |
| Sep 19, 2025 | 25.33 | 25.46 | 25.30 | 25.44 | 25.44 | -0.24% | 613 |
| Sep 18, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.00% | 51 |
| Sep 17, 2025 | 25.25 | 25.50 | 25.15 | 25.50 | 25.50 | 0.99% | 3,100 |
| Sep 16, 2025 | 25.27 | 25.27 | 25.25 | 25.25 | 25.25 | -0.12% | 351 |
| Sep 15, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.04% | 302 |
| Sep 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.00% | 2,309 |
| Sep 11, 2025 | 25.35 | 25.35 | 25.15 | 25.29 | 25.29 | 0.48% | 2,309 |
| Sep 10, 2025 | 25.18 | 25.20 | 25.17 | 25.17 | 25.17 | -0.51% | 1,500 |
| Sep 9, 2025 | 25.18 | 25.30 | 25.15 | 25.30 | 25.30 | 0.08% | 600 |
| Sep 8, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.00% | 65 |
| Sep 5, 2025 | 25.24 | 25.32 | 25.24 | 25.28 | 25.28 | 0.28% | 500 |
| Sep 4, 2025 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | -0.90% | 900 |
| Sep 3, 2025 | 25.30 | 25.44 | 25.30 | 25.44 | 25.44 | 0.16% | 603 |
| Sep 2, 2025 | 25.25 | 25.40 | 25.17 | 25.40 | 25.40 | 0.95% | 621 |
| Aug 29, 2025 | 25.49 | 25.49 | 25.16 | 25.16 | 25.16 | -0.08% | 218 |
| Aug 28, 2025 | 25.32 | 25.46 | 25.18 | 25.18 | 25.18 | -0.55% | 1,100 |
| Aug 27, 2025 | 25.15 | 25.32 | 25.15 | 25.32 | 25.32 | 0.68% | 900 |