Skip to main content

Hercules Capital, Inc. 6.25% Notes due 2033 (NY:HCXY)

25.23 -0.14 (-0.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2025 25.36 25.36 25.36 25.36 240 +0.26(+1.04%)
Mar 14, 2025 25.10 25.10 25.10 25.10 282 +0.00(+0.01%)
Mar 13, 2025 25.10 25.36 25.10 25.10 1,445 -0.14(-0.57%)
Mar 12, 2025 25.31 25.31 25.10 25.25 4,466 -0.14(-0.57%)
Mar 07, 2025 25.39 126 +0.29(+1.16%)
Mar 06, 2025 25.06 25.36 25.06 25.10 650 +0.04(+0.16%)
Mar 05, 2025 25.06 25.06 25.06 25.06 1,000 -0.17(-0.65%)
Mar 04, 2025 25.39 25.39 25.23 25.23 1,945 -0.02(-0.10%)
Mar 03, 2025 25.36 25.36 25.16 25.25 2,625 +0.06(+0.22%)
Feb 28, 2025 25.22 25.22 25.19 25.19 698 +0.08(+0.33%)
Feb 27, 2025 25.17 25.23 25.11 25.11 588 -0.28(-1.10%)
Feb 26, 2025 25.40 25.40 25.07 25.39 1,533 +0.39(+1.56%)
Feb 25, 2025 25.06 25.10 25.00 25.00 1,258 -0.01(-0.04%)
Feb 21, 2025 25.01 170 +0.01(+0.04%)
Feb 20, 2025 25.00 25.01 24.93 25.00 3,226 +0.18(+0.73%)
Feb 19, 2025 25.06 25.06 24.71 24.82 2,728 -0.19(-0.76%)
Feb 18, 2025 25.01 25.01 25.01 25.01 161 +0.02(+0.08%)
Feb 12, 2025 24.99 0 +0.31(+1.26%)
Feb 11, 2025 24.68 24.68 24.68 24.68 255 -0.10(-0.40%)
Feb 10, 2025 24.78 24.80 24.63 24.78 1,870 -0.02(-0.08%)
Feb 07, 2025 24.60 24.80 24.60 24.80 439 +0.01(+0.04%)
Feb 05, 2025 24.79 130 +0.11(+0.43%)
Feb 04, 2025 24.68 24.68 24.68 24.68 476 +0.04(+0.15%)
Feb 03, 2025 24.55 24.77 24.55 24.65 1,895 -0.16(-0.65%)
Jan 31, 2025 24.81 24.81 24.81 24.81 213 +0.00(+0.00%)
Jan 30, 2025 24.59 24.81 24.59 24.81 358 +0.00(+0.01%)
Jan 29, 2025 24.84 24.84 24.55 24.81 441 -0.03(-0.13%)
Jan 28, 2025 24.56 24.84 24.56 24.84 618 -0.02(-0.08%)
Jan 27, 2025 24.86 24.86 24.86 24.86 300 +0.03(+0.12%)
Jan 24, 2025 24.82 24.83 24.82 24.83 713 +0.06(+0.26%)
Jan 23, 2025 24.65 24.77 24.65 24.77 321 +0.07(+0.26%)
Jan 22, 2025 24.60 24.70 24.60 24.70 658 +0.07(+0.28%)
Jan 21, 2025 24.92 24.92 24.59 24.63 3,288 -0.07(-0.29%)
Jan 17, 2025 24.52 24.70 24.50 24.70 1,272 -0.15(-0.60%)
Jan 16, 2025 24.85 24.85 24.85 24.85 394 +0.15(+0.62%)
Jan 15, 2025 24.70 24.70 24.70 24.70 487 +0.04(+0.15%)
Jan 14, 2025 24.46 24.66 24.46 24.66 3,151 +0.21(+0.85%)
Jan 13, 2025 24.46 24.46 24.45 24.45 417 -0.16(-0.64%)
Jan 10, 2025 24.61 24.61 24.61 24.61 414 +0.01(+0.04%)
Jan 08, 2025 24.61 24.72 24.60 24.60 1,998 +0.00(+0.00%)
Jan 07, 2025 24.60 24.60 24.60 24.60 172 -0.01(-0.03%)
Jan 06, 2025 24.71 24.71 24.49 24.61 2,567 -0.20(-0.80%)
Jan 03, 2025 24.81 24.81 24.81 24.81 120 -0.11(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.