Hercules Capital Inc. (HCXZ)
NYSE: HCXZ
· Real-Time Price · USD
25.20
0.00 (0.00%)
At close: Jun 17, 2025, 3:41 PM
HCXZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 1,682 |
| Jun 30, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 2,755 |
| Jun 29, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 3,357 |
| Jun 28, 2021 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.00% | 3,649 |
| Jun 25, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.04% | 5,082 |
| Jun 24, 2021 | 25.20 | 25.21 | 25.20 | 25.21 | 25.21 | 0.08% | 757 |
| Jun 23, 2021 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.04% | 3,484 |
| Jun 22, 2021 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.00% | 0 |
| Jun 21, 2021 | 25.19 | 25.20 | 25.19 | 25.20 | 25.20 | 0.12% | 3,241 |
| Jun 18, 2021 | 25.17 | 25.19 | 25.17 | 25.17 | 25.17 | 0.00% | 1,670 |
| Jun 17, 2021 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.04% | 5,083 |
| Jun 16, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.00% | 894 |
| Jun 15, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.00% | 1,819 |
| Jun 14, 2021 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | 0.00% | 6,634 |
| Jun 11, 2021 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.00% | 1,603 |
| Jun 10, 2021 | 25.13 | 25.16 | 25.13 | 25.16 | 25.16 | 0.12% | 4,919 |
| Jun 9, 2021 | 25.14 | 25.16 | 25.13 | 25.13 | 25.13 | 0.04% | 5,714 |
| Jun 8, 2021 | 25.15 | 25.15 | 25.12 | 25.12 | 25.12 | 0.08% | 2,406 |
| Jun 7, 2021 | 25.15 | 25.18 | 24.85 | 25.10 | 25.10 | -0.20% | 61,019 |
| Jun 4, 2021 | 25.20 | 25.21 | 25.15 | 25.15 | 25.15 | 0.00% | 4,680 |