Hercules Capital, Inc. (HCXY) NYSE

Currency In USD

HCXY Historical Return

If you invested $1000 in Hercules Capital, Inc. (HCXY) since IPO date, it would be worth $1,609.32 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,228.65, while $1000 invested 1 year ago would be worth $1,051.12. This corresponds to total returns of 60.93%, 22.86%, 5.11%, respectively, with annualized returns of 6.34%, 4.2%, 5.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCXY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	24.91	24.93	24.93	24.93	24.9	2,261
May 22, 2026	24.8	24.95	24.95	24.95	24.8	1,666
May 21, 2026	24.71	24.78	24.78	24.78	24.71	1,909
May 20, 2026	24.64	24.92	24.92	24.92	24.61	9,937
May 19, 2026	24.7	24.75	24.75	24.84	24.64	6,021
May 18, 2026	24.8	24.74	24.74	24.9	24.73	1,745
May 15, 2026	24.7	24.8	24.8	24.8	24.7	1,298
May 14, 2026	24.8	24.85	24.85	24.86	24.71	5,133
May 13, 2026	24.92	24.8	24.8	24.98	24.8	7,260
May 12, 2026	24.76	24.95	24.95	24.98	24.76	3,723
May 11, 2026	24.7	24.84	24.84	25	24.7	5,548
May 08, 2026	24.78	24.76	24.76	24.86	24.76	3,720
May 07, 2026	24.75	24.81	24.81	24.81	24.75	1,171
May 06, 2026	24.7	24.72	24.72	24.84	24.68	2,258
May 05, 2026	24.8	24.86	24.86	24.86	24.72	666
May 04, 2026	24.86	24.86	24.86	24.86	24.86	350
May 01, 2026	24.9	24.8	24.8	24.9	24.8	2,283
April 30, 2026	24.82	24.8	24.8	24.82	24.8	1,967
April 29, 2026	24.86	24.86	24.86	24.86	24.86	131
April 28, 2026	24.75	24.84	24.84	24.84	24.75	495
April 27, 2026	24.99	24.76	24.76	24.99	24.65	8,746
April 24, 2026	24.95	24.95	24.95	24.95	24.95	1,012
April 23, 2026	24.75	24.88	24.88	24.88	24.6	3,979
April 22, 2026	24.77	24.72	24.72	24.77	24.72	1,180
April 21, 2026	24.97	25	25	25	24.76	4,679
April 20, 2026	24.75	24.75	24.75	24.75	24.75	168
April 17, 2026	24.96	24.82	24.82	24.96	24.76	4,679
April 16, 2026	24.85	24.75	24.75	24.85	24.75	3,831
April 15, 2026	24.89	24.81	24.81	24.9	24.81	5,516
April 14, 2026	25	25.09	25.09	25.09	25	3,853
April 13, 2026	24.85	25	25	25.01	24.85	2,976
April 10, 2026	25.05	25.01	25.01	25.05	24.86	1,356
April 09, 2026	24.87	25.02	25.02	25.02	24.87	5,791
April 08, 2026	25.13	25.15	25.15	25.15	25	2,012
April 07, 2026	24.95	24.94	24.94	25.05	24.94	3,300
April 06, 2026	24.95	24.95	24.95	24.95	24.86	2,424
April 02, 2026	24.94	24.81	24.81	25.1	24.81	1,850
April 01, 2026	24.79	24.95	24.96	25.1	24.79	1,028
March 31, 2026	24.9	24.78	24.78	24.98	24.36	7,918
March 30, 2026	24.95	24.9	24.9	25	24.9	8,041
March 27, 2026	25.01	25.01	25.01	25.01	25.01	330
March 26, 2026	25.1	24.99	24.99	25.1	24.95	1,502