Hercules Capital Inc (HCXZ) Historical Stock Data
25.20 ↑0.00 (0.00%)
As of June 7, 2021, 1:14pm EST.
Historical Data
In the past 30 trading days, HCXZ is down -0.04% a day on average. There have been 16 days where Hercules Capital Inc closed green and 14 days where HCXZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-06-30 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 1.68K |
| 2021-06-29 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.21 | 3.21K |
| 2021-06-28 | 25.21 | 25.20 | ↓$0.01 (-0.04%) | 25.20 | 25.21 | 2.55K |
| 2021-06-25 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 2.64K |
| 2021-06-24 | 25.20 | 25.21 | ↑$0.01 (0.04%) | 25.20 | 25.21 | 657 |
| 2021-06-23 | 25.21 | 25.19 | ↓$0.02 (-0.08%) | 25.19 | 25.21 | 3.28K |
| 2021-06-22 | 25.20 | 25.20 | ↑$0.00 (0.00%) | 25.20 | 25.20 | 60 |
| 2021-06-21 | 25.19 | 25.20 | ↑$0.01 (0.04%) | 25.19 | 25.20 | 2.61K |
| 2021-06-18 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.19 | 1.60K |
| 2021-06-17 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.17 | 25.17 | 2.60K |
| 2021-06-16 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 0.90K |
| 2021-06-15 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 1.70K |
| 2021-06-14 | 25.19 | 25.16 | ↓$0.03 (-0.12%) | 25.16 | 25.19 | 4.20K |
| 2021-06-11 | 25.16 | 25.16 | ↑$0.00 (0.00%) | 25.16 | 25.16 | 1.10K |
| 2021-06-10 | 25.13 | 25.16 | ↑$0.03 (0.12%) | 25.13 | 25.16 | 3.90K |
| 2021-06-09 | 25.14 | 25.13 | ↓$0.01 (-0.04%) | 25.13 | 25.16 | 5.10K |
| 2021-06-08 | 25.15 | 25.12 | ↓$0.03 (-0.12%) | 25.12 | 25.15 | 2.25K |
| 2021-06-07 | 25.15 | 25.10 | ↓$0.05 (-0.20%) | 24.85 | 25.18 | 60.79K |
| 2021-06-04 | 25.20 | 25.15 | ↓$0.05 (-0.20%) | 25.15 | 25.21 | 4.58K |
| 2021-06-03 | 25.16 | 25.15 | ↓$0.01 (-0.04%) | 25.14 | 25.21 | 4.11K |
| 2021-06-02 | 25.15 | 25.19 | ↑$0.04 (0.18%) | 25.15 | 25.22 | 2.41K |
| 2021-06-01 | 25.17 | 25.15 | ↓$0.02 (-0.08%) | 25.15 | 25.22 | 3.99K |
| 2021-05-28 | 25.28 | 25.21 | ↓$0.07 (-0.28%) | 25.20 | 25.38 | 13.16K |
| 2021-05-27 | 25.26 | 25.27 | ↑$0.01 (0.04%) | 25.26 | 25.40 | 2.95K |
| 2021-05-26 | 25.28 | 25.38 | ↑$0.10 (0.40%) | 25.25 | 25.40 | 6.75K |
| 2021-05-25 | 25.37 | 25.26 | ↓$0.11 (-0.43%) | 25.26 | 25.40 | 2.67K |
| 2021-05-24 | 25.38 | 25.30 | ↓$0.07 (-0.30%) | 25.28 | 25.45 | 4.91K |
| 2021-05-21 | 25.29 | 25.40 | ↑$0.11 (0.43%) | 25.29 | 25.42 | 2.16K |
| 2021-05-20 | 25.37 | 25.28 | ↓$0.09 (-0.35%) | 25.28 | 25.43 | 1.42K |
| 2021-05-19 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 25.26 | 25.36 | 1.98K |
Create an account or log in to view more rows.
$HCXZ death cross will complete today
$HCXZ HERE WE GO
$HCXZ buy the dip…smfh
$HCXZ yeeeeeee haw
$HCXZ wow you bulls are losers
$HCXZ already bouncing back.
$HCXZ nothing drops
$HCXZ lfg!!! So much movement ! Buy n hodl!
$HCXZ looking ready to breakout soon.
$HCXZ Hold on to your Butts.