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 | 0.6699 | 2.69252411576 | 24.88 | 25.5499 | 24.41 | 2561 | 24.60425291 | CS |
| 4 | 0.6 | 2.40481925779 | 24.9499 | 25.5499 | 24.41 | 1706 | 24.73953899 | CS |
| 12 | 0.6999 | 2.81649899396 | 24.85 | 25.88 | 24.41 | 2086 | 24.94767988 | CS |
| 26 | 0.4199 | 1.67091126144 | 25.13 | 25.88 | 24.1201 | 2799 | 24.95023836 | CS |
| 52 | 1.0599 | 4.32788893426 | 24.49 | 25.93 | 22.7 | 2316 | 24.66009964 | CS |
| 156 | -1.5751 | -5.8068202765 | 27.125 | 27.37 | 21.3107 | 2257 | 24.8498142 | CS |
| 260 | -0.4301 | -1.65550423403 | 25.98 | 28.401 | 17.27 | 2641 | 25.30999011 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 24.63 | 0.05 | 0.20 | 24.41 | 24.88 | 24.41 | 3746 |
| 1721860800 | 24.58 | -0.01 | -0.04 | 24.59 | 24.59 | 24.44 | 2576 |
| 1721774400 | 24.59 | -0.01 | -0.04 | 24.56 | 24.61 | 24.5 | 3756 |
| 1721688000 | 24.6 | -0.35 | -1.40 | 24.78 | 24.79 | 24.6 | 2636 |
| 1721428800 | 24.95 | 0 | 0.00 | 24.88 | 24.95 | 24.88 | 89 |
| 1721342400 | 24.95 | 0.24 | 0.97 | 25.02 | 25.02 | 24.91 | 785 |
| 1721256000 | 24.7101 | -0.08 | -0.32 | 24.75 | 24.85 | 24.7101 | 1520 |
| 1721169600 | 24.79 | 0 | 0.00 | 24.7 | 24.82 | 24.7 | 3040 |
| 1721083200 | 24.79 | -0.05 | -0.20 | 24.66 | 24.92 | 24.66 | 578 |
| 1720824000 | 24.84 | 0.01 | 0.04 | 24.9224 | 24.95 | 24.84 | 1957 |
| 1720737600 | 24.8301 | 0.03 | 0.12 | 24.8301 | 24.8301 | 24.8301 | 102 |
| 1720651200 | 24.8 | -0.1 | -0.40 | 24.7501 | 24.82 | 24.7501 | 1650 |
| 1720564800 | 24.9 | 0.04 | 0.14 | 24.9 | 24.9 | 24.9 | 407 |
| 1720478400 | 24.865 | -0.04 | -0.17 | 24.9 | 24.9 | 24.84 | 1036 |
| 1720219200 | 24.9084 | 0.08 | 0.32 | 24.84 | 24.9084 | 24.75 | 1509 |
| 1720040640 | 24.83 | -0.1 | -0.40 | 24.75 | 24.9299 | 24.75 | 3484 |
| 1719960000 | 24.93 | -0.02 | -0.08 | 24.7 | 24.9497 | 24.7 | 1399 |
| 1719873600 | 24.9499 | 0.05 | 0.21 | 24.9499 | 24.9499 | 24.7 | 436 |
| 1719614400 | 24.8976 | 0 | 0.00 | 24.8976 | 24.8976 | 24.8976 | 0 |
| 1719528000 | 24.8976 | 0.11 | 0.43 | 24.8976 | 24.8976 | 24.8976 | 822 |
| 1719441600 | 24.79 | -0 | -0.00 | 24.79 | 24.79 | 24.79 | 200 |
| 1719355200 | 24.7901 | 0.13 | 0.53 | 24.9 | 24.9 | 24.7901 | 529 |
| 1719268800 | 24.66 | 0 | 0.00 | 24.66 | 24.66 | 24.66 | 167 |
| 1719009600 | 24.66 | -0.13 | -0.50 | 24.825 | 24.825 | 24.66 | 3252 |
| 1718923200 | 24.785 | -0.13 | -0.50 | 24.95 | 25.0272 | 24.66 | 3121 |
| 1718750400 | 24.91 | -0 | -0.00 | 25.1 | 25.1 | 24.91 | 846 |
| 1718664000 | 24.9101 | 0 | 0.00 | 24.95 | 25.08 | 24.91 | 626 |
| 1718404800 | 24.91 | -0.02 | -0.08 | 24.92 | 25.1 | 24.91 | 743 |
| 1718318400 | 24.93 | -0.1 | -0.40 | 24.95 | 24.95 | 24.93 | 132 |
| 1718232000 | 25.03 | 0.03 | 0.12 | 24.95 | 25.52 | 24.91 | 1152 |
| 1718145600 | 25 | 0.02 | 0.08 | 25.2285 | 25.2285 | 25 | 4306 |
| 1718059200 | 24.98 | -0.07 | -0.28 | 24.99 | 25.2051 | 24.98 | 3827 |
| 1717800000 | 25.0508 | 0 | 0.00 | 25.15 | 25.15 | 25.0508 | 7 |
| 1717713600 | 25.0508 | -0.02 | -0.08 | 24.9899 | 25.1999 | 24.95 | 4789 |
| 1717627200 | 25.0706 | 0.11 | 0.44 | 24.9101 | 25.0706 | 24.9101 | 379 |
| 1717540800 | 24.96 | -0.38 | -1.48 | 25.01 | 25.01 | 24.95 | 1486 |
| 1717454400 | 25.335 | 0.41 | 1.66 | 24.91 | 25.335 | 24.91 | 333 |
| 1717195200 | 24.9201 | -0.1 | -0.42 | 24.91 | 25.01 | 24.91 | 6202 |
| 1717108800 | 25.025 | -0.28 | -1.11 | 25.11 | 25.2 | 25.005 | 14431 |
| 1717022400 | 25.305 | 0.16 | 0.62 | 24.95 | 25.305 | 24.95 | 3541 |
| 1716936000 | 25.15 | -0.23 | -0.91 | 25.38 | 25.38 | 24.9201 | 3610 |
| 1716590400 | 25.38 | 0.38 | 1.52 | 25.01 | 25.88 | 24.965 | 4635 |
| 1716504000 | 25 | 0 | 0.00 | 24.9109 | 25 | 24.91 | 5036 |
| 1716417600 | 25 | -0.1 | -0.40 | 25 | 25 | 25 | 800 |
| 1716331200 | 25.1 | -0.03 | -0.12 | 24.97 | 25.3499 | 24.97 | 2935 |
| 1716244800 | 25.13 | 0.03 | 0.13 | 25.24 | 25.3499 | 24.92 | 8722 |
| 1715985600 | 25.0964 | 0.19 | 0.75 | 24.9101 | 25.0964 | 24.9101 | 371 |
| 1715899200 | 24.91 | -0.12 | -0.48 | 25.055 | 25.055 | 24.91 | 1962 |
| 1715812800 | 25.0299 | 0 | 0.00 | 25.0299 | 25.0299 | 25.0299 | 105 |
| 1715726400 | 25.0299 | 0.04 | 0.16 | 24.99 | 25.0299 | 24.869 | 1252 |
| 1715640000 | 24.99 | 0.03 | 0.12 | 24.99 | 24.99 | 24.99 | 200 |
| 1715380800 | 24.96 | -0.03 | -0.12 | 24.95 | 24.96 | 24.95 | 158 |
| 1715294400 | 24.9899 | 0.12 | 0.48 | 24.6501 | 24.9899 | 24.6501 | 500 |
| 1715208000 | 24.87 | 0.03 | 0.12 | 24.7 | 24.88 | 24.65 | 3623 |
| 1715121600 | 24.84 | -0.05 | -0.18 | 24.66 | 24.97 | 24.6501 | 1211 |
| 1715035200 | 24.8857 | 0.04 | 0.14 | 24.95 | 24.95 | 24.8857 | 116 |
| 1714776000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 1 |
| 1714689600 | 24.85 | 0.02 | 0.08 | 24.96 | 24.96 | 24.8 | 811 |
| 1714603200 | 24.83 | -0.16 | -0.64 | 24.98 | 24.98 | 24.6416 | 2777 |
| 1714516800 | 24.9899 | 0 | 0.00 | 24.99 | 24.99 | 24.9 | 9 |
| 1714430400 | 24.9899 | 0.36 | 1.48 | 24.77 | 24.9899 | 24.75 | 424 |
| 1714171200 | 24.625 | -0.1 | -0.38 | 24.77 | 24.77 | 24.46 | 440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
