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 $1,617.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,211.83, while $1000 invested 1 year ago would be worth $1,039.07. This corresponds to total returns of 61.71%, 21.18%, 3.91%, respectively, with annualized returns of 6.31%, 3.92%, 3.91%.

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
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
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