Hercules Capital Inc (HCXY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.997605746209 | 25.06 | 25.39 | 25.06 | 426 | 25.14680113 | CS |
| 4 | 0.51 | 2.0564516129 | 24.8 | 25.4 | 24.6801 | 1205 | 25.07259278 | CS |
| 12 | 0.46 | 1.85110663984 | 24.85 | 25.4 | 24.5 | 1215 | 24.93809353 | CS |
| 26 | -0.22 | -0.861731296514 | 25.53 | 25.9 | 24.5 | 1479 | 25.19483106 | CS |
| 52 | 0.27 | 1.07827476038 | 25.04 | 25.9 | 24.1201 | 1537 | 25.08036333 | CS |
| 156 | -0.78 | -2.98965120736 | 26.09 | 26.8 | 21.3107 | 2115 | 24.5997922 | CS |
| 260 | -0.29 | -1.1328125 | 25.6 | 27.5 | 17.27 | 2267 | 25.11471844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 25.39 | 0 | 0.00 | 25.3 | 25.39 | 25.3 | 126 |
| 1741646400 | 25.39 | 0 | 0.00 | 25.3 | 25.39 | 25.3 | 12 |
| 1741390800 | 25.39 | 0.29 | 1.16 | 25.39 | 25.39 | 25.39 | 344 |
| 1741304400 | 25.1 | 0.04 | 0.16 | 25.06 | 25.3572 | 25.06 | 650 |
| 1741218000 | 25.06 | -0.17 | -0.65 | 25.06 | 25.06 | 25.06 | 1000 |
| 1741131600 | 25.225 | -0.03 | -0.10 | 25.1 | 25.3899 | 25.1 | 1945 |
| 1741045200 | 25.25 | 0.06 | 0.22 | 25.38 | 25.38 | 25.155 | 2625 |
| 1740786000 | 25.1938 | 0.08 | 0.33 | 25.22 | 25.22 | 25.1938 | 698 |
| 1740699600 | 25.11 | -0.28 | -1.10 | 25.37 | 25.37 | 25.11 | 588 |
| 1740613200 | 25.39 | 0.39 | 1.56 | 25.4 | 25.4 | 25.07 | 1533 |
| 1740526800 | 25 | -0.01 | -0.04 | 25.06 | 25.1 | 25 | 1258 |
| 1740440400 | 25.01 | 0 | 0.00 | 25 | 25.01 | 25 | 170 |
| 1740181200 | 25.01 | 0.01 | 0.04 | 25.01 | 25.01 | 25.01 | 201 |
| 1740094800 | 25 | 0.18 | 0.73 | 25 | 25.01 | 24.93 | 3226 |
| 1740008400 | 24.82 | -0.19 | -0.76 | 25.0586 | 25.0586 | 24.71 | 2728 |
| 1739922000 | 25.01 | 0.02 | 0.08 | 25.01 | 25.01 | 25.01 | 161 |
| 1739576400 | 24.9899 | 0 | 0.00 | 24.9899 | 24.9899 | 24.9899 | 0 |
| 1739490000 | 24.9899 | 0 | 0.00 | 24.9899 | 24.9899 | 24.9899 | 107 |
| 1739403600 | 24.9899 | 0.31 | 1.26 | 24.8 | 24.99 | 24.6801 | 5524 |
| 1739317200 | 24.68 | -0.1 | -0.40 | 24.68 | 24.68 | 24.68 | 255 |
| 1739230800 | 24.78 | -0.02 | -0.08 | 24.78 | 24.8 | 24.63 | 1870 |
| 1738971600 | 24.7999 | 0.01 | 0.04 | 24.6 | 24.7999 | 24.6 | 439 |
| 1738885200 | 24.79 | 0 | 0.00 | 24.64 | 24.79 | 24.61 | 130 |
| 1738798800 | 24.79 | 0.11 | 0.43 | 24.74 | 24.79 | 24.69 | 863 |
| 1738712400 | 24.6845 | 0.04 | 0.15 | 24.73 | 24.73 | 24.6845 | 476 |
| 1738626000 | 24.6476 | -0.16 | -0.65 | 24.5501 | 24.7689 | 24.5501 | 1813 |
| 1738366800 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 213 |
| 1738280400 | 24.81 | 0 | 0.01 | 24.5905 | 24.81 | 24.5905 | 358 |
| 1738194000 | 24.8068 | -0.03 | -0.13 | 24.84 | 24.84 | 24.5501 | 441 |
| 1738107600 | 24.84 | -0.02 | -0.08 | 24.85 | 24.85 | 24.56 | 618 |
| 1738021200 | 24.86 | 0.03 | 0.12 | 24.86 | 24.86 | 24.86 | 300 |
| 1737762000 | 24.83 | 0.13 | 0.53 | 24.82 | 24.83 | 24.82 | 713 |
| 1737675600 | 24.7 | 0 | 0.00 | 24.7 | 24.7 | 24.7 | 0 |
| 1737589200 | 24.7 | 0.07 | 0.28 | 24.63 | 24.7 | 24.6 | 658 |
| 1737502800 | 24.63 | -0.07 | -0.29 | 24.92 | 24.92 | 24.59 | 3288 |
| 1737157200 | 24.702 | -0.15 | -0.60 | 24.6 | 24.85 | 24.5 | 1272 |
| 1737070800 | 24.85 | 0.15 | 0.62 | 24.7 | 24.85 | 24.7 | 394 |
| 1736984400 | 24.6965 | -0.35 | -1.41 | 24.69 | 24.6965 | 24.69 | 487 |
| 1736898000 | 25.05 | 0.21 | 0.85 | 24.85 | 25.05 | 24.85 | 3102 |
| 1736811600 | 24.84 | -0.16 | -0.64 | 25 | 25 | 24.84 | 411 |
| 1736552400 | 25 | 0.01 | 0.04 | 25 | 25 | 25 | 378 |
| 1736379600 | 24.99 | 0 | 0.00 | 25 | 25.116 | 24.99 | 1964 |
| 1736293200 | 24.99 | -0.01 | -0.03 | 24.99 | 24.99 | 24.99 | 170 |
| 1736206800 | 24.998 | -0.2 | -0.80 | 25.1001 | 25.1001 | 24.88 | 2414 |
| 1735947600 | 25.2 | -0.11 | -0.44 | 25.2 | 25.2 | 25.2 | 119 |
| 1735861200 | 25.3101 | 0.14 | 0.56 | 25 | 25.3101 | 25 | 1299 |
| 1735688400 | 25.17 | 0.12 | 0.48 | 24.96 | 25.31 | 24.96 | 939 |
| 1735602000 | 25.05 | 0.11 | 0.44 | 25.02 | 25.13 | 25.01 | 2887 |
| 1735342800 | 24.94 | 0.06 | 0.24 | 24.88 | 24.94 | 24.79 | 1123 |
| 1735256400 | 24.8801 | 0.01 | 0.04 | 24.98 | 24.98 | 24.88 | 1210 |
| 1735077840 | 24.87 | 0.08 | 0.32 | 24.87 | 24.87 | 24.87 | 338 |
| 1734997200 | 24.79 | -0.06 | -0.24 | 24.87 | 24.87 | 24.79 | 761 |
| 1734738000 | 24.85 | 0.07 | 0.28 | 24.79 | 24.85 | 24.67 | 2724 |
| 1734651600 | 24.7801 | -0.18 | -0.72 | 24.835 | 24.94 | 24.7146 | 7376 |
| 1734565200 | 24.96 | -0.06 | -0.24 | 24.85 | 24.96 | 24.75 | 904 |
| 1734478800 | 25.02 | -0.03 | -0.12 | 25.05 | 25.05 | 24.63 | 10015 |
| 1734392400 | 25.05 | -0 | -0.01 | 24.86 | 25.0905 | 24.82 | 4508 |
| 1734133200 | 25.0519 | -0.05 | -0.19 | 24.91 | 25.0519 | 24.91 | 910 |
| 1734046800 | 25.1 | -0.02 | -0.10 | 24.95 | 25.1 | 24.89 | 4097 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
