Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hercules Capital, Inc. HCXY

Full chart Compare
Set alert

Price alert · HCXY

All alert types
24.11 USD -0.06 (-0.25%)

Regular-session close

24.11 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

23.85 Day range 24.34
23.98 52-week range 25.60
YTD
-5.41%
1 year
-5.82%

HCXY price history

HCXY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.0124.3423.8524.11-0.06-0.25%10,687
Nov 12, 202624.0524.2524.0124.17-0.04-0.17%2,710
Nov 11, 202624.1324.2124.0524.21+0.08+0.33%2,500
Nov 10, 202623.9124.3023.9124.13+0.08+0.33%1,400
Nov 9, 202623.9524.2023.9524.05+0.02+0.08%8,400
Nov 6, 202624.3724.3723.9324.03-0.23-0.95%2,600
Nov 5, 202624.3624.3624.2624.26-0.09-0.37%1,100
Nov 4, 202624.4524.4524.3524.35+0.02+0.08%1,000
Nov 3, 202624.0524.4424.0524.33+0.13+0.54%5,500
Nov 2, 202624.1124.2224.1124.20+0.01+0.04%3,700
Oct 30, 202624.0924.1924.0924.19-0.03-0.12%800
Oct 29, 202624.2924.3624.2124.22+0.02+0.08%3,300
Oct 28, 202623.9124.3223.9124.20-0.04-0.17%5,300
Oct 27, 202624.3424.4324.1124.24-0.10-0.41%7,500
Oct 26, 202623.8624.4023.8624.34+0.04+0.16%4,400
Oct 23, 202624.2024.3024.2024.300.000.00%400
Oct 22, 202624.3524.3524.1824.30+0.03+0.12%4,500
Oct 21, 202624.1124.4024.1124.27-0.13-0.53%3,700
Oct 20, 202623.9824.4023.9824.40+0.42+1.75%8,100
Oct 19, 202624.1524.1623.6023.98-0.17-0.70%35,400
Oct 16, 202624.1524.4024.1524.15-0.22-0.90%6,200
Oct 15, 202624.1524.3924.1524.37-0.14-0.57%3,500
Oct 14, 202624.3424.7124.3024.51+0.34+1.41%3,800
Oct 13, 202624.1124.1724.0724.17-0.33-1.35%1,100
Oct 12, 202624.5024.5024.5024.50+0.40+1.66%600
Oct 9, 202624.1024.1024.1024.10+0.07+0.29%1,000
Oct 8, 202624.3524.3523.5224.03-0.37-1.52%4,800
Oct 7, 202624.5024.6624.4024.40-0.17-0.69%3,600
Oct 6, 202624.9024.9024.5324.57-0.34-1.36%4,900
Oct 5, 202624.9525.1224.7824.91-0.04-0.16%6,700
Oct 2, 202624.9524.9524.9524.95+0.02+0.08%300
Oct 1, 202624.9524.9724.9324.93+0.03+0.12%1,800
Sep 30, 202625.1425.1824.9024.90-0.18-0.72%3,400
Sep 29, 202624.9225.1524.9225.08+0.10+0.40%1,600
Sep 28, 202624.9124.9824.9124.98-0.02-0.08%400
Sep 25, 202625.0525.0524.9225.000.000.00%1,300
Sep 24, 202625.0025.0025.0025.000.000.00%700
Sep 23, 202625.0025.0025.0025.00-0.13-0.52%400
Sep 22, 202625.1325.1325.1325.13+0.11+0.44%700
Sep 21, 202625.0225.0225.0225.02+0.08+0.32%600
Sep 18, 202624.9424.9424.9424.940.000.00%0
Sep 17, 202624.9825.0024.9224.94-0.16-0.64%1,000
Sep 16, 202624.9425.1024.9425.10+0.08+0.32%2,900
Sep 15, 202624.9425.0224.9225.02-0.01-0.04%2,400
Sep 14, 202624.9425.0324.9425.03-0.01-0.04%500
Sep 11, 202624.9425.0424.9425.04-0.07-0.28%800
Sep 10, 202624.9225.1124.9225.11+0.11+0.44%1,300
Sep 9, 202625.0025.0024.9225.00-0.05-0.20%2,300
Sep 8, 202625.0225.1825.0225.05+0.03+0.12%2,900
Sep 4, 202625.0225.1725.0225.02+0.02+0.08%3,400
Sep 3, 202625.0025.0025.0025.00+0.08+0.32%400
Sep 2, 202625.1825.1824.9224.92-0.19-0.76%1,100
Sep 1, 202624.9225.1824.9225.11+0.16+0.64%5,800
Aug 31, 202624.9225.0524.9224.95-0.04-0.16%5,400
Aug 28, 202624.9225.0024.9224.99+0.05+0.20%1,600
Aug 27, 202624.8924.9724.8924.94-0.06-0.24%2,200
Aug 26, 202624.9025.0024.9025.000.000.00%2,000
Aug 25, 202625.0925.0925.0025.00+0.14+0.56%1,500
Aug 24, 202624.9524.9924.8624.86-0.09-0.36%2,600
Aug 21, 202624.8625.0424.8624.95-0.04-0.16%1,600
Aug 20, 202624.8324.9924.8124.99+0.08+0.32%1,300
Aug 19, 202624.9724.9724.9124.91-0.09-0.36%2,100
Aug 18, 202625.0625.0625.0025.00-0.06-0.24%1,100
Aug 17, 202625.0025.0625.0025.060.000.00%1,000
Aug 14, 202625.0425.0625.0325.06-0.03-0.12%700

65 days, newest first. Daily bars as drawn on the HCXY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.