Hercules Capital, Inc. - HCXY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	25.13	25.13	25.13	25.13	25.13	142
August 21, 2025	25.1	25.1	25.1	25.1	25.1	130
August 20, 2025	25.33	25.1	25.1	25.43	25.1	2,508
August 19, 2025	25.1	25.1	25.1	25.1	25.1	50
August 18, 2025	25.17	25.1	25.1	25.17	25.1	1,531
August 15, 2025	25.15	25.1	25.1	25.19	25.1	2,607
August 14, 2025	25.14	25.06	25.06	25.14	25.06	1,236
August 13, 2025	25.05	25.05	25.05	25.05	25.05	43
August 12, 2025	25.15	25.05	25.05	25.15	24.98	1,900
August 11, 2025	25.19	25.1	25.1	25.2	24.98	939
August 08, 2025	24.95	24.95	24.95	24.95	24.95	0
August 07, 2025	24.99	24.95	24.95	25	24.93	6,414
August 06, 2025	24.86	24.95	24.95	24.95	24.85	2,026
August 05, 2025	24.81	24.81	24.81	24.81	24.81	530
August 04, 2025	25.2	24.81	24.81	25.2	24.81	2,400
August 01, 2025	25.15	25.15	25.15	25.15	25.15	337
July 31, 2025	25.1	25.1	25.1	25.1	25.1	393
July 30, 2025	24.8	25.1	25.1	25.1	24.8	1,000
July 29, 2025	24.97	24.89	24.89	24.97	24.89	1,130
July 28, 2025	24.87	24.84	24.84	25	24.78	1,817
July 25, 2025	25	25	25	25	25	316
July 24, 2025	24.95	24.95	24.95	24.95	24.95	90
July 23, 2025	24.85	24.95	24.95	24.95	24.85	2,329
July 22, 2025	24.87	24.87	24.87	24.87	24.87	800
July 21, 2025	24.85	24.85	24.85	25.01	24.85	1,310
July 18, 2025	24.87	24.8	24.8	25.11	24.8	4,300
July 17, 2025	25	25	25	25	25	1,316
July 16, 2025	25.35	25	25	25.35	25	1,821
July 15, 2025	25.38	25.38	25.38	25.38	25.38	300
July 14, 2025	25.49	25.32	24.93	25.5	25.32	2,900
July 11, 2025	25.2	25.2	25.2	25.2	25.2	12
July 10, 2025	25.3	25.2	25.2	25.3	25.2	706
July 09, 2025	25.15	25.35	25.35	25.35	25.15	433
July 08, 2025	25.37	25.37	25.37	25.37	25.37	0
July 07, 2025	25.42	25.37	25.37	25.44	25.37	1,618
July 03, 2025	24.95	24.95	24.95	24.95	24.95	132
July 02, 2025	25.04	25.31	25.31	25.64	25.04	720
July 01, 2025	25.03	25.03	25.03	25.03	25.03	40
June 30, 2025	25	25.03	25.03	25.03	25	614
June 27, 2025	24.9	25	25	25	24.9	1,600
June 26, 2025	24.7	25	25	25	24.7	2,500
June 25, 2025	24.87	24.87	24.87	24.87	24.87	200
June 24, 2025	24.84	24.84	24.84	24.84	24.84	816
June 23, 2025	24.79	24.79	24.79	24.88	24.79	900
June 20, 2025	24.82	24.87	24.87	24.87	24.82	816
June 18, 2025	24.76	24.8	24.8	24.8	24.71	1,230
June 17, 2025	24.86	24.86	24.86	24.86	24.85	600
June 16, 2025	24.75	24.85	24.85	24.85	24.75	849
June 13, 2025	24.82	24.85	24.85	24.87	24.82	600
June 12, 2025	24.85	24.83	24.83	24.86	24.65	1,332
June 11, 2025	24.74	24.88	24.88	24.88	24.71	800
June 10, 2025	24.76	24.75	24.75	24.88	24.7	1,602
June 09, 2025	24.63	24.76	24.76	24.76	24.63	812
June 06, 2025	24.6	24.75	24.75	24.84	24.6	1,412
June 05, 2025	24.89	24.89	24.89	24.89	24.89	400
June 04, 2025	24.92	24.92	24.92	24.92	24.92	110
June 03, 2025	24.7	24.7	24.7	24.7	24.7	243
June 02, 2025	24.58	24.71	24.71	24.8	24.58	1,200
May 30, 2025	24.73	24.71	24.71	24.73	24.71	317
May 29, 2025	24.85	24.85	24.85	24.85	24.85	212

Hercules Capital, Inc. (HCXY) NYSE