Hercules Capital Inc (HCXY) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Hercules Capital, Inc. (HCXY) since IPO date, it would be worth $1,613.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,201.25, while $1000 invested 1 year ago would be worth $1,017.95. This corresponds to total returns of 61.38%, 20.13%, 1.8%, respectively, with annualized returns of 6.24%, 3.73%, 1.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 24.86 | 24.95 | 24.95 | 25.03 | 24.86 | 1,607 |
| August 20, 2026 | 24.83 | 24.99 | 24.99 | 24.99 | 24.82 | 1,317 |
| August 19, 2026 | 24.97 | 24.91 | 24.91 | 24.97 | 24.91 | 2,047 |
| August 18, 2026 | 25.06 | 25 | 25 | 25.06 | 25 | 1,079 |
| August 17, 2026 | 25 | 25.06 | 25.06 | 25.06 | 25 | 957 |
| August 14, 2026 | 25.04 | 25.06 | 25.06 | 25.06 | 25.03 | 734 |
| August 13, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 190 |
| August 12, 2026 | 25 | 25.13 | 25.13 | 25.13 | 25 | 1 |
| August 11, 2026 | 24.86 | 25 | 25 | 25 | 24.81 | 1,538 |
| August 10, 2026 | 25.05 | 25.09 | 25.09 | 25.14 | 25 | 4,095 |
| August 07, 2026 | 25 | 25 | 25 | 25 | 25 | 671 |
| August 06, 2026 | 25.06 | 25.07 | 25.07 | 25.17 | 25 | 1,744 |
| August 05, 2026 | 24.97 | 25.08 | 25.08 | 25.08 | 24.96 | 1,415 |
| August 04, 2026 | 24.77 | 24.9 | 24.9 | 24.9 | 24.77 | 1,583 |
| August 03, 2026 | 25 | 25.06 | 25.06 | 25.09 | 25 | 2,506 |
| July 31, 2026 | 24.68 | 25 | 25 | 25.06 | 24.66 | 9,766 |
| July 30, 2026 | 24.58 | 24.63 | 24.63 | 24.64 | 24.58 | 1,077 |
| July 29, 2026 | 24.73 | 24.68 | 24.68 | 24.75 | 24.61 | 4,306 |
| July 28, 2026 | 24.68 | 24.61 | 24.61 | 24.79 | 24.61 | 3,587 |
| July 27, 2026 | 24.62 | 24.6 | 24.6 | 24.62 | 24.6 | 1,781 |
| July 23, 2026 | 24.65 | 24.7 | 24.7 | 24.7 | 24.61 | 1,742 |
| July 22, 2026 | 24.75 | 24.71 | 24.71 | 24.75 | 24.71 | 372 |
| July 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 701 |
| July 20, 2026 | 24.62 | 24.8 | 24.8 | 24.8 | 24.62 | 432 |
| July 17, 2026 | 24.75 | 24.62 | 24.62 | 24.75 | 24.61 | 3,429 |
| July 16, 2026 | 24.75 | 24.68 | 24.68 | 24.92 | 24.64 | 5,835 |
| July 15, 2026 | 24.63 | 24.81 | 24.81 | 24.84 | 24.63 | 1,673 |
| July 14, 2026 | 25.16 | 24.99 | 24.99 | 25.16 | 24.95 | 5,804 |
| July 13, 2026 | 24.98 | 24.98 | 24.98 | 24.99 | 24.97 | 1,574 |
| July 10, 2026 | 25 | 25 | 25 | 25.05 | 25 | 3,167 |
| July 09, 2026 | 25 | 25.16 | 25.16 | 25.16 | 25 | 1,496 |
| July 08, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 224 |
| July 07, 2026 | 24.98 | 25.18 | 25.18 | 25.18 | 24.98 | 3,522 |
| July 06, 2026 | 25.17 | 25.06 | 25.06 | 25.17 | 25.06 | 3,605 |
| July 02, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1,486 |
| July 01, 2026 | 24.95 | 24.95 | 24.95 | 25.17 | 24.95 | 6,759 |
| June 30, 2026 | 25.05 | 25.1 | 25.1 | 25.15 | 25.05 | 3,983 |
| June 29, 2026 | 24.9 | 25.04 | 25.04 | 25.04 | 24.9 | 2,673 |
| June 26, 2026 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 512 |
| June 25, 2026 | 24.84 | 24.95 | 24.95 | 24.95 | 24.84 | 1,540 |
| June 24, 2026 | 25 | 24.87 | 24.87 | 25 | 24.87 | 184 |
| June 23, 2026 | 25 | 25 | 25 | 25 | 25 | 184 |
| June 22, 2026 | 25.18 | 24.88 | 24.88 | 25.18 | 24.88 | 1,500 |
| June 18, 2026 | 25.05 | 25.1 | 25.1 | 25.18 | 25.05 | 3,070 |
| June 17, 2026 | 24.86 | 25.06 | 25.06 | 25.13 | 24.86 | 1,296 |
| June 16, 2026 | 25 | 25.08 | 25.08 | 25.15 | 24.99 | 2,654 |
| June 15, 2026 | 25 | 25 | 25 | 25 | 25 | 335 |
| June 12, 2026 | 24.95 | 24.97 | 24.97 | 24.97 | 24.95 | 381 |
| June 11, 2026 | 25 | 24.83 | 24.83 | 25 | 24.83 | 1,684 |
| June 10, 2026 | 25.17 | 25.18 | 25.18 | 25.18 | 25.17 | 4,196 |
| June 09, 2026 | 25.05 | 25.08 | 25.08 | 25.08 | 24.86 | 9,424 |
| June 08, 2026 | 24.87 | 24.86 | 24.86 | 25.17 | 24.86 | 1,182 |
| June 05, 2026 | 25 | 24.95 | 24.95 | 25 | 24.88 | 7,070 |
| June 04, 2026 | 24.83 | 25.1 | 25.1 | 25.14 | 24.83 | 1,299 |
| June 03, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 744 |
| June 02, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 744 |
| June 01, 2026 | 24.91 | 25.03 | 25.03 | 25.03 | 24.91 | 9,540 |
| May 29, 2026 | 24.92 | 25.02 | 25.02 | 25.02 | 24.89 | 2,375 |
| May 28, 2026 | 24.8 | 25.03 | 25.03 | 25.03 | 24.8 | 12,073 |
| May 27, 2026 | 24.9 | 24.78 | 24.78 | 24.91 | 24.78 | 3,758 |