Hercules Capital Inc (HCXY) Historical Stock Data
25.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCXY is up 0.36% a day on average. There have been 27 days where Hercules Capital Inc closed green and 3 days where HCXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.37 | 25.37 | ↑$0.00 (0.00%) | 25.37 | 25.37 | 10 |
| 2024-11-19 | 25.14 | 25.37 | ↑$0.23 (0.91%) | 25.07 | 25.37 | 1.16K |
| 2024-11-15 | 25.40 | 25.40 | ↑$0.00 (0.00%) | 25.40 | 25.40 | 50 |
| 2024-11-14 | 25.21 | 25.40 | ↑$0.19 (0.75%) | 24.97 | 25.40 | 2.39K |
| 2024-11-13 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 259 |
| 2024-11-12 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 10 |
| 2024-11-11 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.13 | 25.25 | 1.68K |
| 2024-11-08 | 25.25 | 25.15 | ↓$0.10 (-0.40%) | 25.13 | 25.25 | 1.68K |
| 2024-11-07 | 25.06 | 25.24 | ↑$0.18 (0.72%) | 24.96 | 25.25 | 5.68K |
| 2024-11-04 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.39 | 600 |
| 2024-11-01 | 25.18 | 25.39 | ↑$0.21 (0.81%) | 25.18 | 25.39 | 693 |
| 2024-10-31 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 837 |
| 2024-10-30 | 25.26 | 25.60 | ↑$0.34 (1.35%) | 25.26 | 25.60 | 0.90K |
| 2024-10-29 | 25.98 | 25.55 | ↓$0.43 (-1.66%) | 25.31 | 25.98 | 0.91K |
| 2024-10-28 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 22 |
| 2024-10-25 | 25.13 | 25.60 | ↑$0.47 (1.87%) | 25.13 | 25.83 | 1.96K |
| 2024-10-24 | 25.25 | 25.55 | ↑$0.30 (1.19%) | 25.25 | 25.55 | 1.67K |
| 2024-10-23 | 25.38 | 25.47 | ↑$0.09 (0.36%) | 25.38 | 25.47 | 550 |
| 2024-10-22 | 25.30 | 25.70 | ↑$0.40 (1.58%) | 25.10 | 25.70 | 3.58K |
| 2024-10-21 | 25.36 | 25.30 | ↓$0.06 (-0.24%) | 25.30 | 25.36 | 439 |
| 2024-10-18 | 25.28 | 25.36 | ↑$0.08 (0.32%) | 25.25 | 25.36 | 578 |
| 2024-10-17 | 25.25 | 25.25 | ↑$0.00 (0.00%) | 25.25 | 25.25 | 254 |
| 2024-10-16 | 25.31 | 25.31 | ↑$0.00 (0.00%) | 25.31 | 25.31 | 156 |
| 2024-10-15 | 25.30 | 25.31 | ↑$0.00 (0.02%) | 25.25 | 25.34 | 645 |
| 2024-10-14 | 25.60 | 25.60 | ↑$0.00 (0.00%) | 25.60 | 25.60 | 241 |
| 2024-10-11 | 25.26 | 25.60 | ↑$0.34 (1.35%) | 25.26 | 25.67 | 1.02K |
| 2024-10-10 | 25.27 | 25.43 | ↑$0.16 (0.63%) | 25.26 | 25.43 | 1.35K |
| 2024-10-09 | 25.41 | 25.49 | ↑$0.08 (0.31%) | 25.29 | 25.49 | 1.30K |
| 2024-10-08 | 25.36 | 25.62 | ↑$0.26 (1.02%) | 25.36 | 25.62 | 1.15K |
| 2024-10-07 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 9 |
Create an account or log in to view more rows.
$HCXY Hold on to your Butts.
$HCXY Like if the Hedgies are fucked
$HCXY every dip gets bought up.
$HCXY I don't know shit
but I know I'm holdin till I at least triple up
$HCXY when's the offering?
$HCXY Bull trap
$HCXY Let’s get it
$HCXY eyeing for a scalp
$HCXY I like the stock!
$HCXY come back next earning