Hercules Capital Inc (HCXY) Historical Stock Data
24.85 ↑0.07 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCXY is up 0.27% a day on average. There have been 25 days where Hercules Capital Inc closed green and 5 days where HCXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 24.79 | 24.85 | ↑$0.06 (0.24%) | 24.78 | 24.85 | 2.72K |
| 2024-12-19 | 24.90 | 24.78 | ↓$0.12 (-0.48%) | 24.71 | 24.90 | 7.43K |
| 2024-12-18 | 24.75 | 24.96 | ↑$0.21 (0.85%) | 24.75 | 24.96 | 0.90K |
| 2024-12-17 | 25.05 | 25.02 | ↓$0.03 (-0.12%) | 24.63 | 25.05 | 10.02K |
| 2024-12-16 | 24.85 | 25.05 | ↑$0.20 (0.80%) | 24.83 | 25.09 | 4.51K |
| 2024-12-13 | 25.26 | 25.05 | ↓$0.21 (-0.82%) | 25.03 | 25.26 | 1.01K |
| 2024-12-12 | 25.00 | 25.10 | ↑$0.10 (0.40%) | 25.00 | 25.10 | 4.10K |
| 2024-12-11 | 25.12 | 25.12 | ↑$0.00 (0.00%) | 25.12 | 25.12 | 2.02K |
| 2024-12-10 | 24.99 | 25.14 | ↑$0.16 (0.63%) | 24.95 | 25.14 | 9.77K |
| 2024-12-09 | 25.11 | 25.18 | ↑$0.07 (0.28%) | 25.00 | 25.22 | 7.41K |
| 2024-12-06 | 25.22 | 25.35 | ↑$0.13 (0.51%) | 25.21 | 25.35 | 3.55K |
| 2024-12-05 | 25.34 | 25.34 | ↑$0.00 (0.02%) | 25.28 | 25.34 | 2.34K |
| 2024-12-04 | 25.20 | 25.38 | ↑$0.18 (0.71%) | 25.20 | 25.40 | 4.46K |
| 2024-12-03 | 25.13 | 25.45 | ↑$0.32 (1.27%) | 25.13 | 25.49 | 1.84K |
| 2024-12-02 | 25.17 | 25.50 | ↑$0.33 (1.31%) | 25.17 | 25.50 | 1.07K |
| 2024-11-29 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 82 |
| 2024-11-27 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.59 | 858 |
| 2024-11-26 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 155 |
| 2024-11-25 | 25.35 | 25.50 | ↑$0.15 (0.59%) | 25.25 | 25.50 | 1.10K |
| 2024-11-22 | 25.30 | 25.30 | ↓$0.00 (-0.01%) | 25.30 | 25.32 | 1.52K |
| 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 |
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