Hercules Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.50	15.73	15.47	15.65	15.65	1.10%	1,237,408
Apr 27, 2026	15.50	15.61	15.40	15.48	15.48	-0.19%	1,176,110
Apr 24, 2026	15.40	15.68	15.38	15.51	15.51	1.04%	2,025,338
Apr 23, 2026	15.76	15.76	15.24	15.35	15.35	-2.91%	1,857,694
Apr 22, 2026	15.85	16.07	15.76	15.81	15.81	0.89%	1,913,033
Apr 21, 2026	16.00	16.08	15.67	15.67	15.67	-1.57%	1,446,781
Apr 20, 2026	15.85	16.03	15.81	15.92	15.92	-0.25%	1,491,615
Apr 17, 2026	15.71	16.06	15.70	15.96	15.96	2.05%	1,949,849
Apr 16, 2026	15.74	15.80	15.54	15.64	15.64	-0.26%	1,519,740
Apr 15, 2026	15.40	15.71	15.40	15.68	15.68	2.62%	2,587,812
Apr 14, 2026	15.35	15.56	15.10	15.28	15.28	-	2,103,435
Apr 13, 2026	14.85	15.41	14.80	15.28	15.28	2.21%	2,953,369
Apr 10, 2026	14.80	15.01	14.80	14.95	14.95	1.42%	1,133,452
Apr 9, 2026	14.96	14.99	14.66	14.74	14.74	-1.60%	1,621,903
Apr 8, 2026	15.39	15.48	14.95	14.98	14.98	-0.93%	1,572,816
Apr 7, 2026	15.10	15.22	15.02	15.12	15.12	-0.40%	1,746,076
Apr 6, 2026	14.98	15.26	14.92	15.18	15.18	1.88%	1,898,889
Apr 2, 2026	14.33	14.91	14.28	14.90	14.90	2.34%	1,791,357
Apr 1, 2026	14.79	14.85	14.46	14.56	14.56	-1.42%	2,101,204
Mar 31, 2026	14.42	14.82	14.36	14.77	14.77	4.01%	2,979,715
Mar 30, 2026	13.91	14.31	13.90	14.20	14.20	2.23%	2,789,750
Mar 27, 2026	14.00	14.11	13.70	13.89	13.89	-1.21%	3,121,717
Mar 26, 2026	14.16	14.40	14.04	14.06	14.06	-0.85%	1,630,621
Mar 25, 2026	14.31	14.41	13.96	14.18	14.18	0.28%	1,711,545
Mar 24, 2026	14.40	14.50	14.09	14.14	14.14	-2.48%	2,131,696
Mar 23, 2026	14.31	14.64	14.11	14.50	14.50	2.33%	2,001,072
Mar 20, 2026	14.40	14.57	14.17	14.17	14.17	-1.73%	2,243,175
Mar 19, 2026	14.40	14.59	14.31	14.42	14.42	-0.28%	1,730,551
Mar 18, 2026	14.40	14.69	14.40	14.46	14.46	-0.34%	1,550,871
Mar 17, 2026	14.16	14.60	14.13	14.51	14.51	3.20%	2,664,903
Mar 16, 2026	14.12	14.23	13.98	14.06	14.06	0.14%	2,246,882
Mar 13, 2026	14.13	14.23	13.84	14.04	14.04	-	3,005,725
Mar 12, 2026	14.17	14.27	14.00	14.04	14.04	-2.23%	3,400,640
Mar 11, 2026	14.60	14.75	14.26	14.36	14.36	-1.85%	2,434,315
Mar 10, 2026	14.67	14.80	14.41	14.63	14.63	-0.27%	2,091,546
Mar 9, 2026	14.67	14.68	14.39	14.67	14.67	-1.28%	3,010,172
Mar 6, 2026	14.93	15.06	14.85	14.86	14.86	-1.65%	2,091,351
Mar 5, 2026	14.98	15.37	14.95	15.11	15.11	0.80%	4,307,844
Mar 4, 2026	14.56	15.05	14.48	14.99	14.99	3.24%	3,758,009
Mar 3, 2026	14.20	14.64	14.20	14.52	14.52	-0.55%	5,471,098
Mar 2, 2026	13.97	14.72	13.77	14.60	14.60	2.74%	5,192,418
Feb 27, 2026	15.25	15.29	14.10	14.21	14.21	-7.91%	10,103,357
Feb 26, 2026	15.16	15.50	15.06	15.43	15.43	2.12%	3,804,967
Feb 25, 2026	14.73	15.17	14.58	15.11	15.11	0.27%	4,668,515
Feb 24, 2026	15.08	15.31	14.97	15.07	14.60	-0.13%	4,660,239
Feb 23, 2026	15.38	15.56	15.05	15.09	14.62	-2.20%	4,252,196
Feb 20, 2026	15.52	15.64	15.26	15.43	14.95	-1.41%	5,817,051
Feb 19, 2026	15.85	15.98	15.47	15.65	15.16	-1.94%	4,181,461
Feb 18, 2026	15.85	16.01	15.76	15.96	15.46	0.76%	2,483,288
Feb 17, 2026	15.73	16.10	15.73	15.84	15.35	1.67%	4,693,848
Feb 13, 2026	16.06	16.40	15.40	15.58	15.09	-6.14%	8,624,014
Feb 12, 2026	16.80	17.06	16.55	16.60	16.08	-1.13%	2,652,178
Feb 11, 2026	16.89	16.89	16.64	16.79	16.27	-0.59%	2,123,444
Feb 10, 2026	16.90	17.00	16.71	16.89	16.36	0.54%	2,560,943
Feb 9, 2026	16.59	16.82	16.37	16.80	16.28	2.13%	2,788,669
Feb 6, 2026	16.56	16.59	16.32	16.45	15.94	0.73%	2,894,677
Feb 5, 2026	16.94	16.99	16.22	16.33	15.82	-3.83%	4,364,946
Feb 4, 2026	17.45	17.55	16.91	16.98	16.45	-3.03%	4,883,063
Feb 3, 2026	18.09	18.14	17.48	17.51	16.96	-4.32%	4,065,245
Feb 2, 2026	18.38	18.40	18.10	18.30	17.73	-1.24%	2,069,436
Jan 30, 2026	18.66	18.67	18.34	18.53	17.95	-0.80%	1,307,299
Jan 29, 2026	18.72	18.77	18.56	18.68	18.10	0.81%	1,159,050
Jan 28, 2026	18.75	18.80	18.51	18.53	17.95	-0.91%	1,103,577
Jan 27, 2026	18.56	18.76	18.55	18.70	18.12	0.75%	884,582
Jan 26, 2026	18.61	18.62	18.35	18.56	17.98	-0.32%	1,032,194
Jan 23, 2026	18.84	18.90	18.61	18.62	18.04	-0.80%	852,660
Jan 22, 2026	18.91	18.94	18.77	18.77	18.18	-0.53%	1,003,574
Jan 21, 2026	18.68	18.87	18.65	18.87	18.28	1.29%	901,705
Jan 20, 2026	18.63	18.75	18.53	18.63	18.05	-1.48%	1,308,931
Jan 16, 2026	18.95	18.97	18.78	18.91	18.32	-0.32%	1,005,218
Jan 15, 2026	18.90	19.00	18.77	18.97	18.38	0.69%	833,601
Jan 14, 2026	18.55	18.87	18.43	18.84	18.25	1.67%	856,744
Jan 13, 2026	18.72	18.74	18.49	18.53	17.95	-0.75%	853,494
Jan 12, 2026	18.52	18.72	18.50	18.67	18.09	0.43%	828,748
Jan 9, 2026	18.74	18.83	18.56	18.59	18.01	-0.69%	883,625
Jan 8, 2026	18.21	18.80	18.21	18.72	18.14	2.63%	1,114,553
Jan 7, 2026	18.65	18.65	18.21	18.24	17.67	-1.99%	1,530,571
Jan 6, 2026	18.87	18.91	18.54	18.61	18.03	-1.22%	1,050,940
Jan 5, 2026	18.88	19.03	18.83	18.84	18.25	-0.11%	1,206,106
Jan 2, 2026	18.84	18.98	18.69	18.86	18.27	0.21%	1,189,928
Dec 31, 2025	18.80	18.91	18.77	18.82	18.23	0.16%	1,240,264
Dec 30, 2025	18.73	18.87	18.70	18.79	18.20	0.32%	881,335
Dec 29, 2025	18.72	18.84	18.68	18.73	18.15	0.21%	843,348
Dec 26, 2025	18.50	18.72	18.50	18.69	18.11	1.08%	585,803
Dec 24, 2025	18.39	18.51	18.39	18.49	17.91	0.43%	337,146
Dec 23, 2025	18.39	18.56	18.31	18.41	17.84	0.11%	868,455
Dec 22, 2025	18.53	18.65	18.34	18.39	17.82	-0.65%	1,333,216
Dec 19, 2025	18.50	18.57	18.44	18.51	17.93	-0.16%	1,436,912
Dec 18, 2025	18.76	18.84	18.44	18.54	17.96	-1.12%	1,274,942
Dec 17, 2025	18.72	18.86	18.70	18.75	18.17	0.21%	1,115,334
Dec 16, 2025	18.63	18.82	18.61	18.71	18.13	0.21%	845,524
Dec 15, 2025	18.97	18.97	18.52	18.67	18.09	-0.85%	1,142,404
Dec 12, 2025	18.94	19.07	18.75	18.83	18.24	-0.32%	1,186,024
Dec 11, 2025	19.10	19.10	18.86	18.89	18.30	-0.84%	1,252,163
Dec 10, 2025	18.95	19.07	18.89	19.05	18.46	0.69%	1,164,140
Dec 9, 2025	18.98	19.05	18.76	18.92	18.33	-0.32%	1,136,837
Dec 8, 2025	18.99	19.08	18.88	18.98	18.39	-	1,291,323
Dec 5, 2025	18.91	19.13	18.87	18.98	18.39	0.21%	1,175,797
Dec 4, 2025	18.76	18.96	18.73	18.94	18.35	0.96%	1,217,464
Dec 3, 2025	18.42	18.78	18.42	18.76	18.17	2.12%	1,442,860