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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2026 | $24.11 | $24.44 | $24.05 | $24.33 | +0.59% | 9,189 |
| Oct 2026 | $24.95 | $25.12 | $23.52 | $24.19 | -2.86% | 111,766 |
| Sep 2026 | $24.92 | $25.18 | $24.90 | $24.90 | -0.20% | 33,792 |
| Aug 2026 | $25.00 | $25.17 | $24.77 | $24.95 | -0.20% | 37,415 |
| Jul 2026 | $24.95 | $25.18 | $24.58 | $25.00 | -0.40% | 63,239 |
| Jun 2026 | $24.91 | $25.18 | $24.83 | $25.10 | +0.30% | 54,018 |
| May 2026 | $24.90 | $25.03 | $24.61 | $25.03 | +0.91% | 76,647 |
| Apr 2026 | $24.79 | $25.15 | $24.60 | $24.80 | +0.08% | 58,163 |
| Mar 2026 | $25.08 | $25.45 | $24.36 | $24.78 | -1.10% | 63,532 |
| Feb 2026 | $25.25 | $25.61 | $24.98 | $25.06 | -0.38% | 87,826 |
| Jan 2026 | $25.58 | $25.62 | $25.06 | $25.15 | -1.32% | 40,226 |
| Dec 2025 | $25.30 | $25.60 | $25.20 | $25.49 | +0.73% | 31,806 |
| Nov 2025 | $25.35 | $25.71 | $25.10 | $25.30 | -0.20% | 18,547 |
| Oct 2025 | $25.36 | $25.70 | $25.10 | $25.35 | +0.34% | 37,292 |
| Sep 2025 | $25.25 | $25.50 | $25.15 | $25.27 | +0.42% | 18,471 |
| Aug 2025 | $25.15 | $25.49 | $24.81 | $25.16 | +0.23% | 28,840 |
| Jul 2025 | $25.03 | $25.64 | $24.78 | $25.10 | +0.29% | 23,275 |
| Jun 2025 | $24.58 | $25.03 | $24.58 | $25.03 | +1.30% | 18,455 |
| May 2025 | $25.13 | $25.29 | $24.42 | $24.71 | -0.17% | 18,154 |
| Apr 2025 | $25.23 | $25.25 | $24.42 | $24.75 | -1.89% | 22,720 |
| Mar 2025 | $25.36 | $25.39 | $25.00 | $25.23 | +0.14% | 26,534 |
| Feb 2025 | $24.55 | $25.40 | $24.55 | $25.19 | +1.55% | 22,122 |
| Jan 2025 | $25.00 | $25.31 | $24.50 | $24.81 | -1.43% | 19,066 |
| Dec 2024 | $25.17 | $25.50 | $24.63 | $25.17 | -1.29% | 70,429 |
| Nov 2024 | $25.18 | $25.59 | $24.96 | $25.50 | -0.39% | 16,769 |
| Oct 2024 | $25.65 | $25.98 | $25.10 | $25.60 | -0.12% | 32,729 |
| Sep 2024 | $25.60 | $25.70 | $25.08 | $25.63 | +0.12% | 27,142 |
| Aug 2024 | $24.72 | $25.75 | $24.35 | $25.60 | +2.56% | 29,076 |
| Jul 2024 | $24.95 | $25.55 | $24.41 | $24.96 | +0.25% | 34,852 |
| Jun 2024 | $24.91 | $25.34 | $24.66 | $24.90 | -0.09% | 27,316 |
| May 2024 | $24.64 | $25.88 | $24.64 | $24.92 | -0.28% | 63,341 |
| Apr 2024 | $24.97 | $24.99 | $24.12 | $24.99 | -0.04% | 18,081 |
| Mar 2024 | $24.96 | $25.05 | $24.64 | $25.00 | +0.10% | 84,100 |
| Feb 2024 | $24.77 | $25.63 | $24.23 | $24.97 | -0.30% | 115,369 |
| Jan 2024 | $25.25 | $25.80 | $24.50 | $25.05 | -0.79% | 35,300 |
| Dec 2023 | $24.49 | $25.93 | $23.54 | $25.25 | +3.10% | 53,080 |
| Nov 2023 | $23.26 | $24.90 | $22.99 | $24.49 | +6.25% | 29,420 |
| Oct 2023 | $24.05 | $24.05 | $22.70 | $23.05 | -4.16% | 32,392 |
| Sep 2023 | $23.68 | $24.19 | $23.55 | $24.05 | +1.56% | 33,751 |
| Aug 2023 | $24.65 | $24.85 | $23.65 | $23.68 | -4.82% | 35,746 |
| Jul 2023 | $24.10 | $25.08 | $24.00 | $24.88 | +0.73% | 30,733 |
| Jun 2023 | $23.64 | $24.70 | $23.33 | $24.70 | +3.18% | 54,123 |
| May 2023 | $24.80 | $24.80 | $22.18 | $23.94 | -3.28% | 157,342 |
| Apr 2023 | $23.97 | $24.93 | $23.29 | $24.75 | +3.32% | 49,099 |
| Mar 2023 | $25.14 | $25.14 | $22.10 | $23.96 | -5.91% | 45,063 |
| Feb 2023 | $25.04 | $25.50 | $24.39 | $25.46 | +1.76% | 28,700 |
| Jan 2023 | $24.51 | $25.64 | $22.75 | $25.02 | +1.75% | 60,806 |
| Dec 2022 | $24.37 | $24.75 | $23.70 | $24.59 | +0.90% | 16,321 |
| Nov 2022 | $22.80 | $24.85 | $22.03 | $24.37 | +6.89% | 28,559 |
| Oct 2022 | $23.38 | $23.96 | $21.31 | $22.80 | -2.88% | 64,097 |
| Sep 2022 | $25.28 | $25.35 | $22.26 | $23.48 | -6.47% | 26,756 |
| Aug 2022 | $25.23 | $25.47 | $25.06 | $25.10 | -0.04% | 24,640 |
| Jul 2022 | $25.25 | $25.57 | $25.00 | $25.11 | -0.52% | 25,188 |
| Jun 2022 | $25.13 | $25.75 | $24.88 | $25.24 | -0.24% | 97,200 |
| May 2022 | $25.37 | $25.74 | $24.95 | $25.30 | -0.28% | 30,348 |
| Apr 2022 | $25.90 | $26.09 | $25.21 | $25.37 | -2.24% | 46,279 |
| Mar 2022 | $25.81 | $26.80 | $25.60 | $25.95 | +0.35% | 43,564 |
| Feb 2022 | $26.43 | $26.55 | $25.70 | $25.86 | -2.16% | 30,005 |
| Jan 2022 | $26.74 | $26.80 | $26.10 | $26.43 | -0.88% | 33,374 |
| Dec 2021 | $26.70 | $26.80 | $26.20 | $26.67 | -0.07% | 60,171 |
| Nov 2021 | $26.47 | $27.33 | $26.44 | $26.69 | +0.96% | 27,042 |
| Oct 2021 | $26.60 | $27.28 | $26.43 | $26.43 | -0.08% | 33,033 |
| Sep 2021 | $26.95 | $27.14 | $26.00 | $26.45 | -1.34% | 35,897 |
| Aug 2021 | $26.97 | $27.37 | $26.66 | $26.81 | -0.48% | 30,797 |
| Jul 2021 | $26.82 | $27.50 | $26.75 | $26.94 | +0.41% | 34,031 |
| Jun 2021 | $26.70 | $27.35 | $26.60 | $26.83 | +1.63% | 38,126 |
| May 2021 | $26.41 | $27.00 | $26.29 | $26.40 | -0.75% | 29,743 |
| Apr 2021 | $26.83 | $27.09 | $26.07 | $26.60 | -0.19% | 60,404 |
| Mar 2021 | $26.22 | $27.05 | $25.91 | $26.65 | +2.10% | 82,768 |
| Feb 2021 | $26.57 | $26.71 | $25.37 | $26.10 | -1.69% | 74,764 |
| Jan 2021 | $26.66 | $27.42 | $26.41 | $26.55 | -0.93% | 31,508 |
| Dec 2020 | $27.24 | $27.40 | $26.27 | $26.80 | -2.12% | 57,605 |
| Nov 2020 | $26.38 | $27.38 | $26.09 | $27.38 | +5.02% | 62,508 |
| Oct 2020 | $26.60 | $26.95 | $25.68 | $26.07 | -1.99% | 43,821 |
| Sep 2020 | $25.87 | $27.13 | $25.07 | $26.60 | +3.91% | 90,775 |
| Aug 2020 | $25.75 | $26.20 | $25.18 | $25.60 | -0.58% | 57,833 |
| Jul 2020 | $25.07 | $26.00 | $24.86 | $25.75 | +2.79% | 66,256 |
| Jun 2020 | $25.25 | $25.59 | $24.81 | $25.05 | -1.76% | 43,451 |
| May 2020 | $24.22 | $25.50 | $23.52 | $25.50 | +3.16% | 50,536 |
| Apr 2020 | $22.98 | $25.17 | $20.38 | $24.72 | +6.29% | 72,975 |
| Mar 2020 | $26.80 | $27.50 | $17.27 | $23.26 | -12.75% | 113,439 |
| Feb 2020 | $26.60 | $28.40 | $26.40 | $26.66 | +0.21% | 41,046 |
| Jan 2020 | $26.50 | $26.98 | $26.32 | $26.60 | +0.95% | 74,068 |
| Dec 2019 | $26.70 | $27.00 | $25.94 | $26.35 | -1.31% | 73,456 |
| Nov 2019 | $26.20 | $27.22 | $25.70 | $26.70 | +1.33% | 66,128 |
| Oct 2019 | $26.22 | $26.45 | $25.78 | $26.35 | -1.12% | 74,205 |
| Sep 2019 | $26.21 | $27.06 | $26.02 | $26.65 | -0.15% | 78,692 |
| Aug 2019 | $25.40 | $26.75 | $25.17 | $26.69 | +5.08% | 132,347 |
| Jul 2019 | $25.53 | $26.45 | $25.24 | $25.40 | -1.17% | 76,007 |
| Jun 2019 | $25.02 | $25.82 | $25.02 | $25.70 | +1.78% | 83,595 |
| May 2019 | $24.92 | $26.55 | $24.72 | $25.25 | +2.02% | 106,260 |
| Apr 2019 | $24.89 | $26.22 | $24.61 | $24.75 | -0.48% | 240,728 |
| Mar 2019 | $24.75 | $26.11 | $24.46 | $24.87 | +0.69% | 175,330 |
| Feb 2019 | $24.30 | $25.40 | $24.01 | $24.70 | +1.65% | 178,673 |
| Jan 2019 | $23.30 | $24.51 | $23.11 | $24.30 | +4.07% | 160,015 |
| Dec 2018 | $23.68 | $23.80 | $21.13 | $23.35 | -1.48% | 203,232 |
| Nov 2018 | $23.40 | $23.75 | $22.83 | $23.70 | +0.98% | 187,854 |
| Oct 2018 | $24.15 | $24.40 | $22.45 | $23.47 | -2.57% | 461,156 |
| Sep 2018 | $24.54 | $24.54 | $23.66 | $24.09 | – | 148,034 |
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?