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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	25.29	25.38	25.38	25.38	25.22	5,900
December 22, 2025	25.35	25.35	25.35	25.35	25.35	1,005
December 19, 2025	25.49	25.44	25.44	25.49	25.44	686
December 18, 2025	25.39	25.44	25.44	25.44	25.39	516
December 17, 2025	25.42	25.37	25.37	25.42	25.27	1,833
December 16, 2025	25.24	25.26	25.26	25.41	25.24	2,903
December 15, 2025	25.35	25.26	25.26	25.51	25.26	2,800
December 12, 2025	25.24	25.36	25.36	25.4	25.24	1,430
December 11, 2025	25.46	25.4	25.4	25.49	25.4	1,000
December 10, 2025	25.42	25.56	25.56	25.56	25.21	1,025
December 09, 2025	25.52	25.52	25.52	25.52	25.52	0
December 08, 2025	25.52	25.52	25.52	25.52	25.52	546
December 05, 2025	25.33	25.52	25.52	25.52	25.3	546
December 04, 2025	25.22	25.3	25.3	25.3	25.22	2,117
December 03, 2025	25.22	25.3	25.3	25.3	25.2	2,117
December 02, 2025	25.39	25.48	25.48	25.6	25.39	1,600
December 01, 2025	25.3	25.3	25.3	25.3	25.3	0
November 28, 2025	25.3	25.3	25.3	25.3	25.3	1,037
November 26, 2025	25.3	25.3	25.3	25.3	25.3	1,037
November 25, 2025	25.2	25.2	25.2	25.2	25.2	134
November 24, 2025	25.21	25.21	25.21	25.21	25.21	140
November 21, 2025	25.23	25.23	25.23	25.23	25.23	1,501
November 20, 2025	25.19	25.44	25.44	25.44	25.18	2,100
November 19, 2025	25.22	25.34	25.34	25.42	25.22	800
November 18, 2025	25.48	25.48	25.48	25.48	25.48	0
November 17, 2025	25.48	25.48	25.48	25.48	25.48	87
November 14, 2025	25.2	25.48	25.48	25.48	25.2	201
November 13, 2025	25.6	25.6	25.6	25.6	25.6	45
November 12, 2025	25.18	25.6	25.6	25.6	25.12	2,410
November 11, 2025	25.31	25.31	25.31	25.31	25.31	200
November 10, 2025	25.18	25.18	25.18	25.18	25.18	70
November 07, 2025	25.17	25.18	25.18	25.18	25.14	900
November 06, 2025	25.46	25.27	25.27	25.47	25.27	1,600
November 05, 2025	25.71	25.5	25.5	25.71	25.5	1,242
November 04, 2025	25.1	25.2	25.2	25.21	25.1	3,600
November 03, 2025	25.35	25.12	25.12	25.35	25.12	3,800
October 31, 2025	25.38	25.35	25.35	25.38	25.14	3,300
October 30, 2025	25.17	25.25	25.25	25.25	25.17	509
October 29, 2025	25.6	25.3	25.3	25.6	25.3	600
October 28, 2025	25.37	25.47	25.47	25.47	25.25	2,200
October 27, 2025	25.33	25.4	25.4	25.43	25.33	1,844
October 24, 2025	25.25	25.68	25.68	25.68	25.25	5,000
October 23, 2025	25.2	25.21	25.21	25.21	25.13	806
October 22, 2025	25.11	25.22	25.22	25.22	25.11	1,700
October 21, 2025	25.23	25.27	25.27	25.35	25.1	5,113
October 20, 2025	25.23	25.23	25.23	25.23	25.23	0
October 17, 2025	25.23	25.23	25.23	25.23	25.23	633
October 16, 2025	25.2	25.23	25.23	25.23	25.2	633
October 15, 2025	25.14	25.25	25.25	25.25	25.14	2,217
October 14, 2025	25.38	25.7	25.31	25.7	25.27	2,217
October 13, 2025	25.45	25.45	25.06	25.45	25.45	194
October 10, 2025	25.45	25.45	25.06	25.46	25.45	4,600
October 09, 2025	25.69	25.46	25.07	25.69	25.46	4,600
October 08, 2025	25.51	25.56	25.17	25.56	25.51	1,520
October 07, 2025	25.48	25.48	25.09	25.67	25.32	2,037
October 06, 2025	25.34	25.34	24.95	25.34	25.34	200
October 03, 2025	25.48	25.32	24.94	25.48	25.32	400
October 02, 2025	25.45	25.16	25.16	25.45	25.16	900
October 01, 2025	25.36	25.38	25.38	25.38	25.36	1,233
September 30, 2025	25.27	25.27	25.27	25.27	25.18	2,947

Hercules Capital, Inc. (HCXY) NYSE