Hercules Capital, Inc. (HCXY) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
HCXY Historical Performance
Short-Term Returns
HCXY Stock Price Trajectory (2018–2026)
As of May 8, 2026, Hercules Capital, Inc. (HCXY) trades at $24.81, representing a -0.6% return over the past year. The stock has delivered a +20.8% total return over five years (-1.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.40 on February 25, 2020. From this peak, HCXY has corrected -12.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-8.8% 1Y), GBDC (-7.3% 1Y), and TPVG (+2.0% 1Y), HCXY has underperformed the peer group average. Compare HCXY vs ARCC →
HCXY Historical Price Data (2025–2026)
Showing 30 of 1,913 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 24.75 | 24.81 | 24.75 | 24.81 | 1K | +0.35% |
| 2026-05-06 | 24.70 | 24.84 | 24.68 | 24.72 | 2K | -0.56% |
| 2026-05-05 | 24.80 | 24.86 | 24.72 | 24.86 | 666 | 0.00% |
| 2026-05-04 | 24.86 | 24.86 | 24.86 | 24.86 | 203 | +0.24% |
| 2026-05-01 | 24.90 | 24.90 | 24.80 | 24.80 | 2K | 0.00% |
| 2026-04-30 | 24.82 | 24.82 | 24.80 | 24.80 | 2K | -0.24% |
| 2026-04-29 | 24.86 | 24.86 | 24.86 | 24.86 | 131 | +0.53% |
| 2026-04-28 | 24.75 | 24.84 | 24.73 | 24.73 | 365 | -0.12% |
| 2026-04-27 | 24.99 | 24.99 | 24.65 | 24.76 | 9K | -0.76% |
| 2026-04-24 | 24.95 | 24.95 | 24.95 | 24.95 | 1K | +1.01% |
| 2026-04-23 | 24.75 | 24.88 | 24.60 | 24.70 | 4K | -0.08% |
| 2026-04-22 | 24.77 | 24.77 | 24.72 | 24.72 | 1K | -1.12% |
| 2026-04-21 | 24.97 | 25.00 | 24.85 | 25.00 | 1K | +1.01% |
| 2026-04-20 | 24.75 | 24.75 | 24.75 | 24.75 | 168 | -0.28% |
| 2026-04-17 | 24.96 | 24.96 | 24.76 | 24.82 | 5K | +0.28% |
| 2026-04-16 | 24.85 | 24.85 | 24.75 | 24.75 | 4K | -0.24% |
| 2026-04-15 | 24.89 | 24.90 | 24.81 | 24.81 | 6K | -1.12% |
| 2026-04-14 | 25.00 | 25.09 | 25.00 | 25.09 | 4K | +0.36% |
| 2026-04-13 | 24.85 | 25.01 | 24.85 | 25.00 | 3K | +0.40% |
| 2026-04-10 | 25.05 | 25.05 | 24.86 | 24.90 | 1K | -0.48% |
| 2026-04-09 | 24.87 | 25.02 | 24.87 | 25.02 | 6K | -0.48% |
| 2026-04-08 | 25.13 | 25.14 | 24.98 | 25.14 | 1K | +0.80% |
| 2026-04-07 | 24.95 | 25.05 | 24.94 | 24.94 | 3K | -0.04% |
| 2026-04-06 | 24.95 | 24.95 | 24.80 | 24.95 | 2K | +0.56% |
| 2026-04-02 | 24.94 | 25.10 | 24.81 | 24.81 | 2K | -0.58% |
| 2026-04-01 | 24.79 | 25.10 | 24.79 | 24.95 | 1K | +0.71% |
| 2026-03-31 | 24.90 | 24.98 | 24.36 | 24.78 | 8K | -0.48% |
| 2026-03-30 | 24.95 | 25.03 | 24.81 | 24.90 | 8K | -0.44% |
| 2026-03-27 | 25.01 | 25.01 | 25.01 | 25.01 | 230 | +0.08% |
| 2026-03-26 | 25.10 | 25.10 | 24.95 | 24.99 | 2K | -0.75% |
See HCXY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCXY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCXY vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHCXY — Frequently Asked Questions
Quick answers to the most common questions about buying HCXY stock.
How has HCXY stock performed recently?
HCXY declined -0.6% over the past year, below its 5-year annualized CAGR of -1.7%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is HCXY's all-time high price?
Hercules Capital, Inc. reached $28.40 on 2020-02-25. The 52-week high is $25.71. Current 1-year return of -0.6% places the stock further from historical peaks.
Where can I download HCXY historical price data?
This page provides HCXY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.