S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Hercules Capital Inc (HCXY)
Hercules Capital Inc (HCXY) Historical

HCXY Hercules Capital Inc

24.93

0.00 (0.00%)

Pre Market

Last Updated: 03:00:00

Delayed by 15 minutes

HCXY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	24.93	-0.10	-0.40%	24.95	24.95	24.93	132
Jun 12 2024	25.03	0.03	0.12%	24.95	25.52	24.91	1,152
Jun 11 2024	25.00	0.02	0.08%	25.2285	25.2285	25.00	4,306
Jun 10 2024	24.98	-0.07	-0.28%	24.99	25.2051	24.98	3,827
Jun 07 2024	25.0508	0.00	0.00%	25.15	25.15	25.0508	7
Jun 06 2024	25.0508	-0.02	-0.08%	24.9899	25.1999	24.95	4,789
Jun 05 2024	25.0706	0.11	0.44%	24.9101	25.0706	24.9101	379
Jun 04 2024	24.96	-0.38	-1.48%	25.01	25.01	24.95	1,486
Jun 03 2024	25.335	0.41	1.66%	24.91	25.335	24.91	333
May 31 2024	24.9201	-0.10	-0.42%	24.91	25.01	24.91	6,202
May 30 2024	25.025	-0.28	-1.11%	25.11	25.20	25.005	14,431
May 29 2024	25.305	0.16	0.62%	24.95	25.305	24.95	3,541
May 28 2024	25.15	-0.23	-0.91%	25.38	25.38	24.9201	3,610
May 24 2024	25.38	0.38	1.52%	25.01	25.88	24.965	4,635
May 23 2024	25.00	0.00	0.00%	24.9109	25.00	24.91	5,036
May 22 2024	25.00	-0.10	-0.40%	25.00	25.00	25.00	800
May 21 2024	25.10	-0.03	-0.12%	24.97	25.3499	24.97	2,935
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%	24.74	24.74	24.45	1,138
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
Apr 19 2024	24.57	0.00	0.00%	24.57	24.57	24.57	0
Apr 18 2024	24.57	0.02	0.08%	24.17	24.57	24.17	405
Apr 17 2024	24.55	-0.01	-0.04%	24.1201	24.55	24.1201	248
Apr 16 2024	24.56	0.00	0.00%	24.56	24.56	24.56	1
Apr 15 2024	24.56	-0.29	-1.17%	24.50	24.56	24.1201	2,240
Apr 12 2024	24.8499	0.00	0.00%	24.968	24.968	24.75	749
Apr 11 2024	24.85	0.23	0.93%	24.80	24.85	24.80	412
Apr 10 2024	24.62	-0.32	-1.28%	24.94	24.94	24.52	6,187
Apr 09 2024	24.94	0.00	0.00%	24.94	24.96	24.94	178
Apr 08 2024	24.94	0.00	0.00%	24.94	24.94	24.94	30
Apr 05 2024	24.94	0.06	0.24%	24.72	24.9616	24.72	1,511
Apr 04 2024	24.88	0.03	0.11%	24.88	24.88	24.88	464
Apr 03 2024	24.8529	-0.12	-0.47%	24.97	24.97	24.7999	1,668
Apr 02 2024	24.97	0.00	0.00%	25.00	25.08	24.75	20
Apr 01 2024	24.97	-0.03	-0.12%	24.97	24.97	24.81	632
Mar 28 2024	24.9999	0.00	0.00%	24.81	24.9999	24.81	1,364
Mar 27 2024	25.00	0.02	0.08%	24.98	25.00	24.98	311
Mar 26 2024	24.98	0.00	0.00%	24.98	24.98	24.98	112
Mar 25 2024	24.98	-0.01	-0.04%	24.825	25.00	24.825	518
Mar 22 2024	24.99	0.00	0.00%	24.9824	24.99	24.64	1,500
Mar 21 2024	24.99	0.04	0.16%	24.99	24.99	24.99	444
Mar 20 2024	24.95	0.00	0.00%	24.95	24.95	24.95	1
Mar 19 2024	24.95	0.00	0.00%	24.95	24.95	24.95	41
Mar 18 2024	24.95	0.03	0.12%	24.7814	24.95	24.7814	590

Hercules Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions