Hercules Capital Inc (HCXY) Historical Stock Data
24.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCXY is up 0.09% a day on average. There have been 21 days where Hercules Capital Inc closed green and 9 days where HCXY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 24.76 | 24.95 | ↑$0.19 (0.77%) | 24.76 | 25.00 | 1.41K |
| 2025-05-05 | 24.71 | 24.84 | ↑$0.13 (0.53%) | 24.71 | 25.08 | 2.92K |
| 2025-05-02 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 750 |
| 2025-05-01 | 25.13 | 24.99 | ↓$0.14 (-0.56%) | 24.99 | 25.13 | 693 |
| 2025-04-30 | 24.90 | 24.75 | ↓$0.15 (-0.59%) | 24.60 | 25.00 | 1.74K |
| 2025-04-29 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 385 |
| 2025-04-28 | 25.12 | 24.77 | ↓$0.35 (-1.39%) | 24.67 | 25.12 | 2.18K |
| 2025-04-25 | 25.00 | 24.88 | ↓$0.12 (-0.50%) | 24.61 | 25.00 | 0.94K |
| 2025-04-24 | 24.94 | 24.94 | ↑$0.00 (0.00%) | 24.94 | 24.94 | 415 |
| 2025-04-22 | 25.11 | 25.11 | ↑$0.00 (0.00%) | 25.11 | 25.11 | 351 |
| 2025-04-21 | 24.42 | 25.11 | ↑$0.69 (2.82%) | 24.42 | 25.11 | 730 |
| 2025-04-17 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 284 |
| 2025-04-16 | 24.53 | 24.57 | ↑$0.04 (0.17%) | 24.51 | 24.57 | 708 |
| 2025-04-15 | 24.55 | 24.55 | ↑$0.00 (0.00%) | 24.55 | 24.55 | 522 |
| 2025-04-14 | 24.90 | 24.88 | ↓$0.02 (-0.08%) | 24.88 | 24.90 | 6.69K |
| 2025-04-11 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.89 | 24.89 | 470 |
| 2025-04-10 | 24.92 | 25.11 | ↑$0.20 (0.78%) | 24.70 | 25.11 | 1.10K |
| 2025-04-09 | 24.99 | 24.99 | ↑$0.00 (0.00%) | 24.99 | 24.99 | 38 |
| 2025-04-08 | 24.95 | 24.99 | ↑$0.04 (0.16%) | 24.57 | 24.99 | 1.15K |
| 2025-04-07 | 24.85 | 24.71 | ↓$0.14 (-0.57%) | 24.71 | 24.98 | 2.37K |
| 2025-04-04 | 25.01 | 25.00 | ↓$0.01 (-0.04%) | 25.00 | 25.01 | 2.13K |
| 2025-04-02 | 25.06 | 25.25 | ↑$0.19 (0.76%) | 25.06 | 25.25 | 304 |
| 2025-03-31 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 1 |
| 2025-03-28 | 25.23 | 25.23 | ↑$0.00 (0.00%) | 25.23 | 25.23 | 753 |
| 2025-03-27 | 25.12 | 25.15 | ↑$0.03 (0.12%) | 25.12 | 25.15 | 698 |
| 2025-03-26 | 25.10 | 25.10 | ↑$0.00 (0.00%) | 25.10 | 25.10 | 81 |
| 2025-03-25 | 25.24 | 25.10 | ↓$0.14 (-0.54%) | 25.10 | 25.24 | 1.16K |
| 2025-03-24 | 25.00 | 25.22 | ↑$0.22 (0.88%) | 25.00 | 25.22 | 665 |
| 2025-03-21 | 25.02 | 25.00 | ↓$0.02 (-0.08%) | 25.00 | 25.02 | 2.94K |
| 2025-03-20 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 89 |
Create an account or log in to view more rows.
$HCXY let’s buy NOW!!!
$HCXY Buy the dip.
$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