Hercules Capital, Inc. (HCXY) stock
HCXYNYSEFiscal year ends December 31Also trades as HTGC
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 12/3038% below fair value
$24.33+0.13 (+0.54%)
Close on Nov 3, 2026Market cap $4.55BP/E 13.2Yield –
Price history
Hercules Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.33
+0.54% on the day
52-week range
$23.52 – $25.71
-5.4% from the high
Change over 52 weeks
-3.1%
From $25.12 on Nov 3, 2025
Average volume
2,912
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.05 | $24.44 | $24.05 | $24.33 | +0.54% | 5,478 |
| Nov 2, 2026 | $24.11 | $24.22 | $24.11 | $24.20 | +0.05% | 3,711 |
| Oct 30, 2026 | $24.09 | $24.19 | $24.09 | $24.19 | -0.13% | 780 |
| Oct 29, 2026 | $24.29 | $24.36 | $24.21 | $24.22 | +0.08% | 3,253 |
| Oct 28, 2026 | $23.91 | $24.32 | $23.91 | $24.20 | -0.17% | 5,319 |
| Oct 27, 2026 | $24.34 | $24.43 | $24.11 | $24.24 | -0.41% | 7,519 |
| Oct 26, 2026 | $23.86 | $24.40 | $23.86 | $24.34 | +0.16% | 4,449 |
| Oct 23, 2026 | $24.20 | $24.30 | $24.20 | $24.30 | 0.00% | 400 |
| Oct 22, 2026 | $24.35 | $24.35 | $24.18 | $24.30 | +0.11% | 4,481 |
| Oct 21, 2026 | $24.11 | $24.40 | $24.11 | $24.27 | -0.52% | 3,713 |
| Oct 20, 2026 | $23.98 | $24.40 | $23.98 | $24.40 | +1.75% | 8,136 |
| Oct 19, 2026 | $24.15 | $24.16 | $23.60 | $23.98 | -0.70% | 35,401 |
| Oct 16, 2026 | $24.15 | $24.40 | $24.15 | $24.15 | -0.90% | 6,236 |
| Oct 15, 2026 | $24.15 | $24.39 | $24.15 | $24.37 | -0.57% | 3,490 |
| Oct 14, 2026 | $24.34 | $24.71 | $24.30 | $24.51 | +1.41% | 3,810 |
| Oct 13, 2026 | $24.11 | $24.17 | $24.07 | $24.17 | -1.35% | 1,061 |
| Oct 12, 2026 | $24.50 | $24.50 | $24.50 | $24.50 | +1.66% | 613 |
| Oct 9, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | +0.29% | 964 |
| Oct 8, 2026 | $24.35 | $24.35 | $23.52 | $24.03 | -1.52% | 4,849 |
| Oct 7, 2026 | $24.50 | $24.66 | $24.40 | $24.40 | -0.69% | 3,623 |
| Oct 6, 2026 | $24.90 | $24.90 | $24.53 | $24.57 | -1.36% | 4,910 |
| Oct 5, 2026 | $24.95 | $25.12 | $24.78 | $24.91 | -0.16% | 6,671 |
| Oct 2, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.08% | 285 |
| Oct 1, 2026 | $24.95 | $24.97 | $24.93 | $24.93 | +0.12% | 1,803 |
| Sep 30, 2026 | $25.14 | $25.18 | $24.90 | $24.90 | -0.72% | 3,429 |
| Sep 29, 2026 | $24.92 | $25.15 | $24.92 | $25.08 | +0.40% | 1,575 |
| Sep 28, 2026 | $24.91 | $24.98 | $24.91 | $24.98 | -0.08% | 354 |
| Sep 25, 2026 | $25.05 | $25.05 | $24.92 | $25.00 | 0.00% | 1,276 |
| Sep 24, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 674 |
| Sep 23, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.52% | 426 |
| Sep 22, 2026 | $25.13 | $25.13 | $25.13 | $25.13 | +0.44% | 671 |
| Sep 21, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | +0.32% | 582 |
| Sep 18, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 19 |
| Sep 17, 2026 | $24.98 | $25.00 | $24.92 | $24.94 | -0.64% | 1,006 |
| Sep 16, 2026 | $24.94 | $25.10 | $24.94 | $25.10 | +0.33% | 2,941 |
| Sep 15, 2026 | $24.94 | $25.02 | $24.92 | $25.02 | -0.05% | 2,448 |
| Sep 14, 2026 | $24.94 | $25.03 | $24.94 | $25.03 | -0.02% | 463 |
| Sep 11, 2026 | $24.94 | $25.04 | $24.94 | $25.04 | -0.28% | 771 |
| Sep 10, 2026 | $24.92 | $25.11 | $24.92 | $25.11 | +0.42% | 1,306 |
| Sep 9, 2026 | $25.00 | $25.00 | $24.92 | $25.00 | -0.20% | 2,255 |
| Sep 8, 2026 | $25.02 | $25.18 | $25.02 | $25.05 | +0.12% | 2,936 |
| Sep 4, 2026 | $25.02 | $25.17 | $25.02 | $25.02 | +0.08% | 3,351 |
| Sep 3, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.32% | 437 |
| Sep 2, 2026 | $25.18 | $25.18 | $24.92 | $24.92 | -0.76% | 1,075 |
| Sep 1, 2026 | $24.92 | $25.18 | $24.92 | $25.11 | +0.64% | 5,797 |
| Aug 31, 2026 | $24.92 | $25.05 | $24.92 | $24.95 | -0.16% | 5,433 |
| Aug 28, 2026 | $24.92 | $25.00 | $24.92 | $24.99 | +0.20% | 1,552 |
| Aug 27, 2026 | $24.89 | $24.97 | $24.89 | $24.94 | -0.24% | 2,225 |
| Aug 26, 2026 | $24.90 | $25.00 | $24.90 | $25.00 | 0.00% | 1,967 |
| Aug 25, 2026 | $25.09 | $25.09 | $25.00 | $25.00 | +0.55% | 1,515 |
| Aug 24, 2026 | $24.95 | $24.99 | $24.86 | $24.86 | -0.35% | 2,613 |
| Aug 21, 2026 | $24.86 | $25.04 | $24.86 | $24.95 | -0.16% | 1,610 |
| Aug 20, 2026 | $24.83 | $24.99 | $24.81 | $24.99 | +0.32% | 1,329 |
| Aug 19, 2026 | $24.97 | $24.97 | $24.91 | $24.91 | -0.36% | 2,051 |
| Aug 18, 2026 | $25.06 | $25.06 | $25.00 | $25.00 | -0.24% | 1,079 |
| Aug 17, 2026 | $25.00 | $25.06 | $25.00 | $25.06 | +0.01% | 959 |
| Aug 14, 2026 | $25.04 | $25.06 | $25.03 | $25.06 | -0.13% | 736 |
| Aug 13, 2026 | $25.09 | $25.09 | $25.09 | $25.09 | +0.36% | 227 |
| Aug 12, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 127 |
| Aug 11, 2026 | $24.86 | $25.00 | $24.81 | $25.00 | -0.36% | 1,540 |
| Aug 10, 2026 | $25.05 | $25.14 | $25.00 | $25.09 | +0.36% | 4,097 |
| Aug 7, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | -0.26% | 671 |
| Aug 6, 2026 | $25.06 | $25.17 | $25.00 | $25.07 | -0.06% | 1,746 |
| Aug 5, 2026 | $24.97 | $25.08 | $24.96 | $25.08 | +0.72% | 1,417 |
| Aug 4, 2026 | $24.77 | $24.90 | $24.77 | $24.90 | -0.64% | 1,793 |
| Aug 3, 2026 | $25.00 | $25.09 | $25.00 | $25.06 | +0.24% | 2,728 |
| Jul 31, 2026 | $24.68 | $25.06 | $24.66 | $25.00 | +1.50% | 9,767 |
| Jul 30, 2026 | $24.58 | $24.64 | $24.58 | $24.63 | -0.20% | 1,121 |
| Jul 29, 2026 | $24.73 | $24.75 | $24.58 | $24.68 | +0.28% | 4,331 |
| Jul 28, 2026 | $24.68 | $24.79 | $24.61 | $24.61 | +0.05% | 3,603 |
| Jul 27, 2026 | $24.62 | $24.62 | $24.60 | $24.60 | -0.45% | 1,783 |
| Jul 24, 2026 | $24.72 | $24.72 | $24.71 | $24.71 | +0.04% | 679 |
| Jul 23, 2026 | $24.65 | $24.70 | $24.60 | $24.70 | -0.04% | 1,744 |
| Jul 22, 2026 | $24.75 | $24.75 | $24.71 | $24.71 | -0.28% | 399 |
| Jul 21, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | -0.08% | 729 |
| Jul 20, 2026 | $24.62 | $24.80 | $24.62 | $24.80 | +0.73% | 434 |
| Jul 17, 2026 | $24.75 | $24.75 | $24.62 | $24.62 | -0.24% | 3,446 |
| Jul 16, 2026 | $24.75 | $24.92 | $24.63 | $24.68 | -0.52% | 5,837 |
| Jul 15, 2026 | $24.63 | $24.84 | $24.63 | $24.81 | -0.72% | 1,720 |
| Jul 14, 2026 | $25.16 | $25.16 | $24.95 | $24.99 | +0.04% | 5,805 |
| Jul 13, 2026 | $24.98 | $24.99 | $24.97 | $24.98 | -0.08% | 1,574 |
| Jul 10, 2026 | $25.00 | $25.05 | $25.00 | $25.00 | -0.63% | 3,167 |
| Jul 9, 2026 | $25.00 | $25.16 | $25.00 | $25.16 | -0.01% | 1,496 |
| Jul 8, 2026 | $25.16 | $25.16 | $25.16 | $25.16 | -0.08% | 224 |
| Jul 7, 2026 | $24.98 | $25.18 | $24.98 | $25.18 | +0.48% | 3,525 |
| Jul 6, 2026 | $25.17 | $25.17 | $25.06 | $25.06 | -0.02% | 3,605 |
| Jul 2, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | +0.46% | 1,491 |
| Jul 1, 2026 | $24.95 | $25.17 | $24.95 | $24.95 | -0.60% | 6,759 |
| Jun 30, 2026 | $25.05 | $25.15 | $25.05 | $25.10 | +0.24% | 3,985 |
| Jun 29, 2026 | $24.90 | $25.04 | $24.90 | $25.04 | +0.56% | 2,673 |
| Jun 26, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | -0.20% | 512 |
| Jun 25, 2026 | $24.84 | $24.95 | $24.84 | $24.95 | -0.20% | 1,540 |
| Jun 24, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | 0.00% | 364 |
| Jun 23, 2026 | $25.00 | $25.00 | $25.00 | $25.00 | +0.48% | 199 |
| Jun 22, 2026 | $25.18 | $25.18 | $24.88 | $24.88 | -0.87% | 1,500 |
| Jun 18, 2026 | $25.05 | $25.18 | $25.05 | $25.10 | +0.18% | 3,070 |
| Jun 17, 2026 | $24.86 | $25.13 | $24.86 | $25.06 | -0.08% | 1,296 |
| Jun 16, 2026 | $25.00 | $25.15 | $24.99 | $25.08 | +0.28% | 2,654 |
| Jun 15, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.14% | 335 |
| Jun 12, 2026 | $24.95 | $24.97 | $24.95 | $24.97 | +0.56% | 381 |
| Jun 11, 2026 | $25.01 | $25.01 | $24.83 | $24.83 | -1.39% | 1,643 |
| Jun 10, 2026 | $25.17 | $25.18 | $25.17 | $25.18 | +0.42% | 4,196 |
| Jun 9, 2026 | $25.05 | $25.08 | $24.86 | $25.08 | +0.86% | 9,424 |
| Jun 8, 2026 | $24.87 | $25.17 | $24.86 | $24.86 | -0.36% | 1,182 |
| Jun 5, 2026 | $25.00 | $25.00 | $24.88 | $24.95 | -0.60% | 7,097 |
| Jun 4, 2026 | $24.83 | $25.17 | $24.83 | $25.10 | +0.60% | 1,517 |
| Jun 3, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | 0.00% | 166 |
| Jun 2, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | -0.32% | 744 |
| Jun 1, 2026 | $24.91 | $25.03 | $24.91 | $25.03 | +0.02% | 9,540 |
| May 29, 2026 | $24.92 | $25.03 | $24.89 | $25.03 | -0.01% | 2,375 |
| May 28, 2026 | $24.80 | $25.03 | $24.78 | $25.03 | +1.00% | 12,073 |
| May 27, 2026 | $24.90 | $24.91 | $24.78 | $24.78 | -0.58% | 3,758 |
| May 26, 2026 | $24.91 | $24.93 | $24.90 | $24.93 | -0.10% | 2,261 |
| May 22, 2026 | $24.80 | $24.95 | $24.80 | $24.95 | +0.69% | 1,673 |
| May 21, 2026 | $24.71 | $24.85 | $24.71 | $24.78 | -0.56% | 1,909 |
| May 20, 2026 | $24.64 | $24.92 | $24.61 | $24.92 | +0.69% | 10,263 |
| May 19, 2026 | $24.70 | $24.84 | $24.64 | $24.75 | +0.03% | 6,021 |
| May 18, 2026 | $24.80 | $24.90 | $24.73 | $24.74 | -0.23% | 1,745 |
| May 15, 2026 | $24.70 | $24.80 | $24.70 | $24.80 | -0.20% | 2,397 |
| May 14, 2026 | $24.80 | $24.86 | $24.71 | $24.85 | +0.20% | 5,133 |
| May 13, 2026 | $24.92 | $24.98 | $24.80 | $24.80 | -0.62% | 7,305 |
| May 12, 2026 | $24.76 | $24.98 | $24.71 | $24.95 | +0.46% | 3,723 |
| May 11, 2026 | $24.70 | $25.00 | $24.70 | $24.84 | +0.32% | 5,548 |
| May 8, 2026 | $24.78 | $24.87 | $24.76 | $24.76 | -0.18% | 3,720 |
| May 7, 2026 | $24.75 | $24.81 | $24.75 | $24.81 | +0.35% | 1,186 |
| May 6, 2026 | $24.70 | $24.85 | $24.68 | $24.72 | -0.56% | 2,258 |
| May 5, 2026 | $24.80 | $24.86 | $24.72 | $24.86 | 0.00% | 666 |
| May 4, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | +0.24% | 350 |
| May 1, 2026 | $24.90 | $24.90 | $24.80 | $24.80 | 0.00% | 2,283 |
| Apr 30, 2026 | $24.82 | $24.82 | $24.80 | $24.80 | -0.24% | 1,967 |
| Apr 29, 2026 | $24.86 | $24.86 | $24.86 | $24.86 | +0.08% | 298 |
| Apr 28, 2026 | $24.75 | $24.84 | $24.75 | $24.84 | +0.32% | 517 |
| Apr 27, 2026 | $24.99 | $24.99 | $24.65 | $24.76 | -0.76% | 8,946 |
| Apr 24, 2026 | $24.95 | $24.95 | $24.95 | $24.95 | +0.28% | 1,012 |
| Apr 23, 2026 | $24.75 | $24.88 | $24.60 | $24.88 | +0.65% | 3,979 |
| Apr 22, 2026 | $24.77 | $24.77 | $24.72 | $24.72 | -1.12% | 1,180 |
| Apr 21, 2026 | $24.97 | $25.00 | $24.97 | $25.00 | +0.73% | 1,352 |
| Apr 20, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | 0.00% | 213 |
| Apr 17, 2026 | $24.96 | $24.96 | $24.76 | $24.82 | +0.28% | 4,679 |
| Apr 16, 2026 | $24.85 | $24.85 | $24.75 | $24.75 | -0.24% | 3,831 |
| Apr 15, 2026 | $24.89 | $24.90 | $24.81 | $24.81 | -1.12% | 5,516 |
| Apr 14, 2026 | $25.00 | $25.09 | $25.00 | $25.09 | +0.36% | 3,903 |
| Apr 13, 2026 | $24.85 | $25.01 | $24.85 | $25.00 | -0.06% | 2,976 |
| Apr 10, 2026 | $25.05 | $25.05 | $24.86 | $25.02 | -0.02% | 1,356 |
| Apr 9, 2026 | $24.87 | $25.02 | $24.87 | $25.02 | -0.52% | 5,791 |
| Apr 8, 2026 | $25.13 | $25.15 | $24.98 | $25.15 | +0.84% | 2,012 |
| Apr 7, 2026 | $24.95 | $25.05 | $24.94 | $24.94 | -0.04% | 3,333 |
| Apr 6, 2026 | $24.95 | $24.96 | $24.80 | $24.95 | +0.56% | 2,424 |
| Apr 2, 2026 | $24.94 | $25.10 | $24.78 | $24.81 | -0.58% | 1,850 |
| Apr 1, 2026 | $24.79 | $25.10 | $24.79 | $24.96 | +0.71% | 1,028 |
| Mar 31, 2026 | $24.90 | $24.98 | $24.36 | $24.78 | -0.48% | 7,918 |
| Mar 30, 2026 | $24.95 | $25.03 | $24.81 | $24.90 | -0.44% | 8,041 |
| Mar 27, 2026 | $25.01 | $25.01 | $25.01 | $25.01 | +0.08% | 330 |
| Mar 26, 2026 | $25.10 | $25.10 | $24.95 | $24.99 | -0.75% | 1,502 |
| Mar 25, 2026 | $25.01 | $25.18 | $25.00 | $25.18 | +0.12% | 2,476 |
| Mar 24, 2026 | $25.07 | $25.19 | $25.03 | $25.15 | -0.12% | 4,567 |
| Mar 23, 2026 | $25.17 | $25.28 | $25.17 | $25.18 | +0.44% | 2,341 |
| Mar 20, 2026 | $25.07 | $25.07 | $25.07 | $25.07 | -0.44% | 253 |
| Mar 19, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 220 |
| Mar 18, 2026 | $25.35 | $25.35 | $25.06 | $25.18 | -0.47% | 3,492 |
| Mar 17, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.52% | 241 |
| Mar 16, 2026 | $25.25 | $25.30 | $25.14 | $25.17 | -0.69% | 4,424 |
| Mar 13, 2026 | $25.31 | $25.35 | $25.14 | $25.35 | +0.18% | 2,482 |
| Mar 12, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | -0.08% | 664 |
| Mar 11, 2026 | $25.41 | $25.45 | $25.30 | $25.32 | +0.08% | 739 |
| Mar 10, 2026 | $25.30 | $25.35 | $25.30 | $25.30 | 0.00% | 2,879 |
| Mar 9, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | +0.08% | 170 |
| Mar 6, 2026 | $25.25 | $25.33 | $25.24 | $25.28 | +0.04% | 1,960 |
| Mar 5, 2026 | $25.25 | $25.27 | $25.20 | $25.27 | +0.08% | 1,591 |
| Mar 4, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | +0.46% | 446 |
| Mar 3, 2026 | $25.08 | $25.26 | $25.08 | $25.14 | +0.22% | 11,137 |
| Mar 2, 2026 | $25.08 | $25.27 | $25.08 | $25.08 | +0.10% | 5,659 |
| Feb 27, 2026 | $25.40 | $25.40 | $24.98 | $25.06 | -1.28% | 15,368 |
| Feb 26, 2026 | $25.41 | $25.43 | $25.38 | $25.38 | -0.39% | 4,629 |
| Feb 25, 2026 | $25.40 | $25.49 | $25.40 | $25.48 | 0.00% | 6,042 |
| Feb 24, 2026 | $25.40 | $25.49 | $25.40 | $25.48 | +0.12% | 1,116 |
| Feb 23, 2026 | $25.46 | $25.50 | $25.42 | $25.45 | +0.59% | 4,648 |
| Feb 20, 2026 | $25.60 | $25.60 | $25.30 | $25.30 | -1.17% | 1,155 |
| Feb 19, 2026 | $25.51 | $25.60 | $25.51 | $25.60 | 0.00% | 2,252 |
| Feb 18, 2026 | $25.43 | $25.61 | $25.34 | $25.60 | +1.39% | 11,595 |
| Feb 17, 2026 | $25.34 | $25.43 | $25.25 | $25.25 | -0.02% | 1,846 |
| Feb 13, 2026 | $25.26 | $25.27 | $25.18 | $25.26 | -0.12% | 3,579 |
| Feb 12, 2026 | $25.27 | $25.30 | $25.26 | $25.29 | +0.22% | 2,180 |
| Feb 11, 2026 | $25.25 | $25.30 | $25.23 | $25.23 | -0.28% | 2,248 |
| Feb 10, 2026 | $25.31 | $25.34 | $25.21 | $25.30 | +0.04% | 6,778 |
| Feb 9, 2026 | $25.16 | $25.30 | $25.13 | $25.29 | +0.40% | 5,103 |
| Feb 6, 2026 | $25.12 | $25.20 | $25.12 | $25.19 | +0.20% | 3,990 |
| Feb 5, 2026 | $25.14 | $25.14 | $25.14 | $25.14 | -0.42% | 736 |
| Feb 4, 2026 | $25.20 | $25.28 | $25.20 | $25.25 | +0.10% | 11,251 |
| Feb 3, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | 0.00% | 560 |
| Feb 2, 2026 | $25.25 | $25.35 | $25.22 | $25.22 | +0.28% | 2,750 |
| Jan 30, 2026 | $25.40 | $25.40 | $25.06 | $25.15 | -0.51% | 10,520 |
| Jan 29, 2026 | $25.40 | $25.45 | $25.28 | $25.28 | -0.47% | 1,115 |
| Jan 28, 2026 | $25.31 | $25.49 | $25.31 | $25.40 | +0.43% | 1,500 |
| Jan 27, 2026 | $25.28 | $25.30 | $25.28 | $25.29 | +0.04% | 1,044 |
| Jan 26, 2026 | $25.26 | $25.31 | $25.26 | $25.28 | +0.08% | 1,550 |
| Jan 23, 2026 | $25.26 | $25.26 | $25.26 | $25.26 | -0.51% | 1,456 |
| Jan 22, 2026 | $25.39 | $25.39 | $25.39 | $25.39 | -0.43% | 330 |
| Jan 21, 2026 | $25.42 | $25.50 | $25.42 | $25.50 | +0.31% | 2,304 |
| Jan 20, 2026 | $25.10 | $25.42 | $25.10 | $25.42 | +1.03% | 6,869 |
| Jan 16, 2026 | $25.28 | $25.28 | $25.15 | $25.16 | -0.08% | 2,204 |
| Jan 15, 2026 | $25.20 | $25.22 | $25.15 | $25.18 | -1.25% | 2,221 |
| Jan 14, 2026 | $25.58 | $25.58 | $25.50 | $25.50 | +0.02% | 334 |
| Jan 13, 2026 | $25.62 | $25.62 | $25.39 | $25.50 | +0.09% | 1,758 |
| Jan 12, 2026 | $25.37 | $25.62 | $25.35 | $25.47 | +0.01% | 2,753 |
| Jan 9, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | 0.00% | – |
| Jan 8, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | 0.00% | – |
| Jan 7, 2026 | $25.47 | $25.47 | $25.47 | $25.47 | 0.00% | 256 |
| Jan 6, 2026 | $25.38 | $25.47 | $25.38 | $25.47 | +0.36% | 718 |
| Jan 5, 2026 | $25.33 | $25.59 | $25.33 | $25.38 | -0.74% | 2,968 |
| Jan 2, 2026 | $25.58 | $25.58 | $25.57 | $25.57 | +0.33% | 326 |
| Dec 31, 2025 | $25.43 | $25.57 | $25.43 | $25.49 | +0.22% | 1,508 |
| Dec 30, 2025 | $25.48 | $25.60 | $25.43 | $25.43 | +0.28% | 1,029 |
| Dec 29, 2025 | $25.38 | $25.38 | $25.27 | $25.36 | +0.17% | 1,719 |
| Dec 26, 2025 | $25.31 | $25.35 | $25.31 | $25.32 | +0.14% | 2,489 |
| Dec 24, 2025 | $25.30 | $25.30 | $25.28 | $25.28 | -0.39% | 1,569 |
| Dec 23, 2025 | $25.29 | $25.38 | $25.22 | $25.38 | +0.12% | 5,885 |
| Dec 22, 2025 | $25.35 | $25.35 | $25.35 | $25.35 | -0.35% | 1,005 |
| Dec 19, 2025 | $25.49 | $25.49 | $25.44 | $25.44 | +0.00% | 686 |
| Dec 18, 2025 | $25.39 | $25.44 | $25.39 | $25.44 | +0.27% | 516 |
| Dec 17, 2025 | $25.42 | $25.42 | $25.27 | $25.37 | +0.44% | 1,833 |
| Dec 16, 2025 | $25.24 | $25.41 | $25.24 | $25.26 | 0.00% | 2,903 |
| Dec 15, 2025 | $25.35 | $25.51 | $25.26 | $25.26 | -0.38% | 2,800 |
| Dec 12, 2025 | $25.24 | $25.40 | $25.24 | $25.36 | -0.17% | 1,430 |
| Dec 11, 2025 | $25.46 | $25.49 | $25.40 | $25.40 | -0.63% | 990 |
| Dec 10, 2025 | $25.42 | $25.56 | $25.21 | $25.56 | +0.16% | 1,025 |
| Dec 9, 2025 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | 98 |
| Dec 8, 2025 | $25.52 | $25.52 | $25.52 | $25.52 | 0.00% | – |
| Dec 5, 2025 | $25.33 | $25.52 | $25.30 | $25.52 | +0.87% | 546 |
| Dec 4, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 18 |
| Dec 3, 2025 | $25.22 | $25.30 | $25.20 | $25.30 | -0.71% | 2,117 |
| Dec 2, 2025 | $25.39 | $25.60 | $25.39 | $25.48 | +0.71% | 1,600 |
| Dec 1, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 40 |
| Nov 28, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | – |
| Nov 26, 2025 | $25.30 | $25.30 | $25.30 | $25.30 | +0.40% | 1,037 |
| Nov 25, 2025 | $25.20 | $25.20 | $25.20 | $25.20 | -0.04% | 134 |
| Nov 24, 2025 | $25.21 | $25.21 | $25.21 | $25.21 | -0.08% | 140 |
| Nov 21, 2025 | $25.23 | $25.23 | $25.23 | $25.23 | -0.83% | 168 |
| Nov 20, 2025 | $25.19 | $25.44 | $25.18 | $25.44 | +0.41% | 2,068 |
| Nov 19, 2025 | $25.22 | $25.42 | $25.22 | $25.34 | -0.57% | 772 |
| Nov 18, 2025 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | 94 |
| Nov 17, 2025 | $25.48 | $25.48 | $25.48 | $25.48 | 0.00% | 87 |
| Nov 14, 2025 | $25.20 | $25.48 | $25.20 | $25.48 | -0.48% | 201 |
| Nov 13, 2025 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 132 |
| Nov 12, 2025 | $25.18 | $25.60 | $25.12 | $25.60 | +1.16% | 2,410 |
| Nov 11, 2025 | $25.31 | $25.31 | $25.31 | $25.31 | +0.52% | 167 |
| Nov 10, 2025 | $25.18 | $25.18 | $25.18 | $25.18 | 0.00% | 78 |
| Nov 7, 2025 | $25.17 | $25.18 | $25.14 | $25.18 | -0.36% | 881 |
| Nov 6, 2025 | $25.46 | $25.47 | $25.27 | $25.27 | -0.90% | 1,587 |
| Nov 5, 2025 | $25.71 | $25.71 | $25.50 | $25.50 | +1.19% | 1,242 |
| Nov 4, 2025 | $25.10 | $25.21 | $25.10 | $25.20 | +0.32% | 3,584 |
| Nov 3, 2025 | $25.35 | $25.35 | $25.12 | $25.12 | -0.91% | 3,765 |
| Oct 31, 2025 | $25.38 | $25.38 | $25.14 | $25.35 | +0.40% | 3,264 |
| Oct 30, 2025 | $25.17 | $25.25 | $25.17 | $25.25 | -0.20% | 509 |
| Oct 29, 2025 | $25.60 | $25.60 | $25.30 | $25.30 | -0.65% | 553 |
| Oct 28, 2025 | $25.37 | $25.47 | $25.25 | $25.47 | +0.26% | 2,159 |
| Oct 27, 2025 | $25.33 | $25.43 | $25.33 | $25.40 | -1.09% | 1,844 |
| Oct 24, 2025 | $25.25 | $25.68 | $25.25 | $25.68 | +1.86% | 4,999 |
| Oct 23, 2025 | $25.20 | $25.21 | $25.13 | $25.21 | -0.04% | 806 |
| Oct 22, 2025 | $25.11 | $25.22 | $25.11 | $25.22 | – | 1,682 |
Seasonality
HCXY return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.5% | 0.1% | -2.0% | 2.2% | 0.2% | 0.8% | 1.9% | 0.2% | -0.3% | -0.3% | 2.4% | -0.2% |
| Months up | 7 of 8 | 4 of 8 | 5 of 8 | 6 of 8 | 3 of 8 | 5 of 8 | 8 of 8 | 3 of 8 | 4 of 8 | 4 of 9 | 7 of 9 | 3 of 8 |
| 2026 | 0.2% | -0.4% | -1.1% | 1.7% | 0.9% | 0.3% | 1.2% | -0.2% | -0.2% | -1.3% | 0.6% | |
| 2025 | 0.1% | 1.5% | 0.1% | -0.3% | -0.2% | 1.3% | 1.9% | 0.2% | 0.4% | 1.9% | -0.2% | 0.7% |
| 2024 | 0.7% | -0.3% | 0.1% | 1.6% | -0.3% | -0.1% | 1.9% | 2.6% | 0.1% | 1.4% | -0.4% | -1.3% |
| 2023 | 3.4% | 1.8% | -5.9% | 5.0% | -3.3% | 3.2% | 2.3% | -4.8% | 1.6% | -2.5% | 6.2% | 3.1% |
| 2022 | -0.9% | -2.2% | 0.3% | -0.7% | -0.3% | -0.2% | 1.1% | -0.0% | -6.5% | -1.2% | 6.9% | 0.9% |
| 2021 | 0.5% | -1.7% | 2.1% | 1.3% | -0.8% | 1.6% | 1.9% | -0.5% | -1.3% | 1.4% | 1.0% | -0.1% |
| 2020 | 2.5% | 0.2% | -12.8% | 8.1% | 3.2% | -1.8% | 4.4% | -0.6% | 3.9% | -0.5% | 5.0% | -2.1% |
| 2019 | 5.8% | 1.6% | 0.7% | 1.1% | 2.0% | 1.8% | 0.3% | 5.1% | -0.2% | 0.4% | 1.3% | -1.3% |
| 2018 | -1.9% | 1.0% | -1.5% |
See a number that looks wrong?