Hercules Capital Inc. (HCXY)
NYSE: HCXY
· Real-Time Price · USD
25.26
-0.44 (-1.71%)
At close: Oct 15, 2025, 3:50 PM
25.25
-0.04%
Pre-market: Oct 15, 2025, 10:57 AM EDT
HCXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 25.38 | 25.70 | 25.27 | 25.70 | 25.70 | 0.98% | 2,217 |
| Oct 13, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 194 |
| Oct 10, 2025 | 25.45 | 25.46 | 25.45 | 25.45 | 25.45 | -0.04% | 4,600 |
| Oct 9, 2025 | 25.69 | 25.69 | 25.46 | 25.46 | 25.46 | -0.39% | 4,600 |
| Oct 8, 2025 | 25.51 | 25.56 | 25.51 | 25.56 | 25.56 | 0.31% | 1,520 |
| Oct 7, 2025 | 25.48 | 25.67 | 25.32 | 25.48 | 25.48 | 0.55% | 2,037 |
| Oct 6, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 200 |
| Oct 3, 2025 | 25.48 | 25.48 | 25.32 | 25.32 | 25.32 | 0.64% | 400 |
| Oct 2, 2025 | 25.45 | 25.45 | 25.16 | 25.16 | 25.16 | -0.87% | 900 |
| Oct 1, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 0.44% | 1,233 |
| Sep 30, 2025 | 25.27 | 25.27 | 25.18 | 25.27 | 25.27 | -0.63% | 2,947 |
| Sep 29, 2025 | 25.48 | 25.48 | 25.43 | 25.43 | 25.43 | -0.08% | 1,900 |
| Sep 26, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 0 |
| Sep 25, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.00% | 117 |
| 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 |
Page 1 of 89