Hercules Capital Inc (HCXY) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +0.1%
- 3M
- +0.6%
- YTD
- -2.1%
- 1Y
- +0.0%
- 3Y
- +0.7%
- 5Y
- -1.7%
Loading 10-year price history...
HCXY Historical Performance
HCXY Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -2.9%
- 2019 annual price return
- +12.2%
- 2020 annual price return
- +1.5%
- 2021 annual price return
- -1.2%
- 2022 annual price return
- -8.0%
- 2023 annual price return
- +4.9%
- 2024 annual price return
- -0.3%
- 2025 annual price return
- +0.7%
- 2026 annual price return
- -2.0%
HCXY Stock Price Trajectory (2018–2026)
As of June 29, 2026, Hercules Capital Inc (HCXY) trades at $25.04, representing a +0.0% return over the past year. The stock has delivered a +21.7% 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 -11.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ARCC (-15.7% 1Y), GBDC (-12.8% 1Y), and TPVG (-31.1% 1Y), HCXY has outperformed the peer group average. Compare HCXY vs ARCC →
HCXY Historical Price Data · from 2018
Rows 1–50 of 1,948| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 25.04 | 25.04 | 24.90 | 25.04 | 3K | +0.56% |
| 2026-06-26 | 24.90 | 24.90 | 24.90 | 24.90 | 512 | -0.20% |
| 2026-06-25 | 24.84 | 24.95 | 24.84 | 24.95 | 2K | +0.32% |
| 2026-06-24 | 25.00 | 25.00 | 24.87 | 24.87 | 184 | -0.12% |
| 2026-06-23 | 25.00 | 25.00 | 24.90 | 24.90 | 160 | +0.08% |
| 2026-06-22 | 25.18 | 25.18 | 24.88 | 24.88 | 2K | -0.87% |
| 2026-06-18 | 25.05 | 25.18 | 25.05 | 25.10 | 3K | +0.18% |
| 2026-06-17 | 24.86 | 25.13 | 24.86 | 25.05 | 1K | -0.08% |
| 2026-06-16 | 25.00 | 25.15 | 24.99 | 25.07 | 3K | +0.28% |
| 2026-06-15 | 25.00 | 25.00 | 25.00 | 25.00 | 335 | +0.14% |
| 2026-06-12 | 24.95 | 24.97 | 24.95 | 24.97 | 381 | +0.12% |
| 2026-06-11 | 25.00 | 25.00 | 24.83 | 24.94 | 2K | -0.95% |
| 2026-06-10 | 25.17 | 25.18 | 25.17 | 25.18 | 4K | +0.42% |
| 2026-06-09 | 25.05 | 25.07 | 24.86 | 25.07 | 9K | +0.86% |
| 2026-06-08 | 24.87 | 25.17 | 24.86 | 24.86 | 1K | -0.36% |
| 2026-06-05 | 25.00 | 25.00 | 24.88 | 24.95 | 7K | -0.60% |
| 2026-06-04 | 24.83 | 25.14 | 24.83 | 25.10 | 1K | +0.60% |
| 2026-06-03 | 24.95 | 24.95 | 24.95 | 24.95 | 744 | 0.00% |
| 2026-06-02 | 24.95 | 24.95 | 24.95 | 24.95 | 744 | -0.32% |
| 2026-06-01 | 24.91 | 25.03 | 24.91 | 25.03 | 10K | +0.02% |
| 2026-05-29 | 24.91 | 25.02 | 24.83 | 25.02 | 2K | -0.01% |
| 2026-05-28 | 24.80 | 25.03 | 24.78 | 25.03 | 12K | +1.00% |
| 2026-05-27 | 24.90 | 24.91 | 24.78 | 24.78 | 4K | -0.58% |
| 2026-05-26 | 24.91 | 24.93 | 24.90 | 24.93 | 1K | -0.10% |
| 2026-05-22 | 24.80 | 24.95 | 24.80 | 24.95 | 2K | +0.69% |
| 2026-05-21 | 24.71 | 24.85 | 24.71 | 24.78 | 2K | -0.56% |
| 2026-05-20 | 24.64 | 24.92 | 24.61 | 24.92 | 10K | +0.69% |
| 2026-05-19 | 24.70 | 24.84 | 24.64 | 24.75 | 6K | +0.03% |
| 2026-05-18 | 24.80 | 24.90 | 24.73 | 24.74 | 2K | -0.23% |
| 2026-05-15 | 24.70 | 24.80 | 24.70 | 24.80 | 2K | -0.20% |
| 2026-05-14 | 24.80 | 24.86 | 24.71 | 24.85 | 5K | +0.20% |
| 2026-05-13 | 24.92 | 24.98 | 24.80 | 24.80 | 7K | -0.62% |
| 2026-05-12 | 24.76 | 24.98 | 24.76 | 24.95 | 4K | +0.46% |
| 2026-05-11 | 24.70 | 25.00 | 24.70 | 24.84 | 6K | +0.32% |
| 2026-05-08 | 24.78 | 24.86 | 24.76 | 24.76 | 4K | -0.18% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCXY — Frequently Asked Questions
Quick answers to the most common questions about buying HCXY stock.
How has HCXY stock performed recently?
HCXY 1-year return: +0.0%. 5-year annualized CAGR: -1.7%. Current price is above the 200-day moving average.
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 +0.0% 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.