Hercules Capital Inc. (HCXY)
NYSE: HCXY
· Real-Time Price · USD
25.21
-0.23 (-0.90%)
At close: Sep 04, 2025, 2:30 PM
HCXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 25.42 | 25.42 | 25.13 | 25.15 | 25.15 | -0.51% | 2,433 |
| Aug 25, 2025 | 25.15 | 25.30 | 25.15 | 25.28 | 25.28 | 0.60% | 919 |
| Aug 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.12% | 142 |
| Aug 21, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 130 |
| Aug 20, 2025 | 25.33 | 25.43 | 25.10 | 25.10 | 25.10 | 0.00% | 2,508 |
| Aug 19, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.00% | 50 |
| Aug 18, 2025 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 0.00% | 1,531 |
| Aug 15, 2025 | 25.15 | 25.19 | 25.10 | 25.10 | 25.10 | 0.16% | 2,607 |
| Aug 14, 2025 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | 0.04% | 1,236 |
| Aug 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.00% | 43 |
| Aug 12, 2025 | 25.15 | 25.15 | 24.98 | 25.05 | 25.05 | -0.20% | 1,900 |
| Aug 11, 2025 | 25.19 | 25.20 | 24.98 | 25.10 | 25.10 | 0.60% | 939 |
| Aug 8, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.00% | 0 |
| Aug 7, 2025 | 24.99 | 25.00 | 24.93 | 24.95 | 24.95 | 0.00% | 6,414 |
| Aug 6, 2025 | 24.86 | 24.95 | 24.85 | 24.95 | 24.95 | 0.56% | 2,026 |