Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Hercules Capital Inc | HCXY | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.0336 | 0.13% | 25.13 | 15:08:21 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 25.24 | 24.92 | 25.3499 | 25.13 | 25.0964 |
HCXY Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.99 | 25.3499 | 24.869 | 24.97 | 778 | 0.14 | 0.56% |
| 1 Month | 24.57 | 25.3499 | 24.35 | 24.86 | 821 | 0.56 | 2.28% |
| 3 Months | 24.76 | 25.3499 | 24.1201 | 24.96 | 3,160 | 0.37 | 1.49% |
| 6 Months | 24.25 | 25.93 | 23.54 | 24.87 | 2,643 | 0.88 | 3.63% |
| 1 Year | 23.70 | 25.93 | 22.70 | 24.46 | 2,391 | 1.43 | 6.03% |
| 3 Years | 26.49 | 27.50 | 21.3107 | 24.93 | 2,222 | -1.36 | -5.13% |
| 5 Years | 25.2601 | 28.401 | 17.27 | 25.34 | 2,699 | -0.1301 | -0.52% |
HCXY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 25.13 | 0.03 | 0.13% | 25.24 | 25.3499 | 24.92 | 8,722 |
| May 17 2024 | 25.0964 | 0.19 | 0.75% | 24.9101 | 25.0964 | 24.9101 | 371 |
| May 16 2024 | 24.91 | -0.12 | -0.48% | 25.055 | 25.055 | 24.91 | 1,962 |
| May 15 2024 | 25.0299 | 0.00 | 0.00% | 25.0299 | 25.0299 | 25.0299 | 105 |
| May 14 2024 | 25.0299 | 0.04 | 0.16% | 24.99 | 25.0299 | 24.869 | 1,252 |
| May 13 2024 | 24.99 | 0.03 | 0.12% | 24.99 | 24.99 | 24.99 | 200 |
| May 10 2024 | 24.96 | -0.03 | -0.12% | 24.95 | 24.96 | 24.95 | 158 |
| May 09 2024 | 24.9899 | 0.12 | 0.48% | 24.6501 | 24.9899 | 24.6501 | 500 |
| May 08 2024 | 24.87 | 0.03 | 0.12% | 24.70 | 24.88 | 24.65 | 3,623 |
| May 07 2024 | 24.84 | -0.05 | -0.18% | 24.66 | 24.97 | 24.6501 | 1,211 |
| May 06 2024 | 24.8857 | 0.04 | 0.14% | 24.95 | 24.95 | 24.8857 | 116 |
| May 03 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.85 | 1 |
| May 02 2024 | 24.85 | 0.02 | 0.08% | 24.96 | 24.96 | 24.80 | 811 |
| May 01 2024 | 24.83 | -0.16 | -0.64% | 24.98 | 24.98 | 24.6416 | 2,777 |
| Apr 30 2024 | 24.9899 | 0.00 | 0.00% | 24.99 | 24.99 | 24.90 | 9 |
| Apr 29 2024 | 24.9899 | 0.36 | 1.48% | 24.77 | 24.9899 | 24.75 | 424 |
| Apr 26 2024 | 24.625 | -0.10 | -0.38% | 24.77 | 24.77 | 24.46 | 440 |
| Apr 25 2024 | 24.72 | -0.02 | -0.08% | 24.45 | 24.72 | 24.45 | 1,137 |
| Apr 24 2024 | 24.7406 | 0.17 | 0.69% | 24.57 | 24.755 | 24.57 | 880 |
| Apr 23 2024 | 24.5699 | 0.00 | 0.00% | 24.35 | 24.5699 | 24.35 | 432 |
| Apr 22 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 13 |
