Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.330 | 16.510 | 15.965 | 16.015 | 16.015 | 7,194 |
| 2026-10-15 | 16.450 | 16.740 | 16.050 | 16.690 | 16.690 | 1,810 |
| 2026-10-14 | 16.530 | 16.680 | 16.210 | 16.360 | 16.360 | 11,657 |
| 2026-10-13 | 16.530 | 16.750 | 16.360 | 16.410 | 16.410 | 8,526 |
| 2026-10-12 | 16.500 | 16.930 | 16.250 | 16.560 | 16.560 | 2,277 |
| 2026-10-09 | 16.550 | 16.650 | 16.160 | 16.590 | 16.590 | 3,907 |
| 2026-10-08 | 16.440 | 16.970 | 16.200 | 16.515 | 16.515 | 3,870 |
| 2026-10-07 | 16.540 | 16.950 | 16.280 | 16.380 | 16.380 | 9,164 |
| 2026-10-06 | 16.680 | 16.990 | 16.500 | 16.620 | 16.620 | 4,867 |
| 2026-10-05 | 16.610 | 17.100 | 16.610 | 16.800 | 16.800 | 3,629 |
| 2026-10-02 | 17.120 | 17.120 | 16.710 | 16.770 | 16.770 | 2,068 |
| 2026-10-01 | 16.840 | 16.890 | 16.620 | 16.860 | 16.860 | 6,799 |
| 2026-09-30 | 17.130 | 17.150 | 16.860 | 16.870 | 16.870 | 1,953 |
| 2026-09-29 | 17.150 | 17.150 | 16.950 | 16.990 | 16.990 | 3,408 |
| 2026-09-28 | 16.820 | 17.240 | 16.750 | 16.930 | 16.930 | 3,662 |
| 2026-09-25 | 17.050 | 17.050 | 16.740 | 16.880 | 16.880 | 5,254 |
| 2026-09-24 | 17.050 | 17.290 | 16.740 | 16.800 | 16.800 | 6,175 |
| 2026-09-23 | 17.300 | 17.440 | 16.870 | 17.070 | 17.070 | 2,355 |
| 2026-09-22 | 17.370 | 17.710 | 17.110 | 17.300 | 17.300 | 1,520 |
| 2026-09-21 | 17.330 | 17.840 | 17.320 | 17.470 | 17.470 | 3,826 |
| 2026-09-18 | 17.791 | 17.930 | 17.262 | 17.360 | 17.360 | 8,311 |
| 2026-09-17 | 17.570 | 17.950 | 17.500 | 17.860 | 17.860 | 7,885 |
| 2026-09-16 | 17.780 | 17.780 | 17.440 | 17.670 | 17.670 | 2,236 |
| 2026-09-15 | 17.470 | 17.770 | 17.400 | 17.690 | 17.690 | 44,480 |
| 2026-09-14 | 17.490 | 17.640 | 17.350 | 17.580 | 17.580 | 2,917 |
| 2026-09-11 | 17.560 | 17.800 | 17.350 | 17.410 | 17.410 | 4,016 |
| 2026-09-10 | 17.750 | 17.750 | 17.360 | 17.450 | 17.450 | 12,341 |
| 2026-09-09 | 17.600 | 17.850 | 17.450 | 17.640 | 17.640 | 2,398 |
| 2026-09-08 | 17.550 | 17.910 | 17.280 | 17.660 | 17.660 | 182,345 |
| 2026-09-04 | 17.600 | 17.860 | 17.510 | 17.670 | 17.670 | 2,987 |
| 2026-09-03 | 17.790 | 18.000 | 17.490 | 17.650 | 17.650 | 3,189 |
| 2026-09-02 | 17.790 | 17.830 | 17.400 | 17.760 | 17.760 | 1,544 |
| 2026-09-01 | 17.760 | 17.915 | 17.340 | 17.710 | 17.710 | 8,228 |
| 2026-08-28 | 17.780 | 17.780 | 17.290 | 17.480 | 17.480 | 28,388 |
| 2026-08-27 | 17.500 | 17.800 | 17.500 | 17.520 | 17.520 | 47,592 |
| 2026-08-26 | 17.700 | 17.700 | 17.500 | 17.610 | 17.610 | 3,844 |
| 2026-08-25 | 17.500 | 17.590 | 17.350 | 17.580 | 17.580 | 4,953 |
| 2026-08-24 | 17.200 | 17.440 | 17.150 | 17.430 | 17.430 | 7,549 |
| 2026-08-21 | 17.150 | 17.150 | 16.850 | 17.110 | 17.110 | 2,150 |
| 2026-08-20 | 16.960 | 17.095 | 16.630 | 16.960 | 16.960 | 10,959 |
| 2026-08-19 | 16.730 | 16.940 | 16.690 | 16.820 | 16.820 | 5,127 |
| 2026-08-18 | 16.500 | 16.700 | 16.450 | 16.630 | 16.630 | 1,775 |
| 2026-08-17 | 16.830 | 16.900 | 16.590 | 16.620 | 16.620 | 1,511 |
| 2026-08-14 | 16.940 | 16.950 | 16.720 | 16.730 | 16.730 | 2,468 |
| 2026-08-13 | 17.000 | 17.000 | 16.600 | 16.860 | 16.860 | 7,303 |
| 2026-08-12 | 16.780 | 16.800 | 16.550 | 16.610 | 16.610 | 4,842 |
| 2026-08-11 | 16.830 | 16.830 | 16.600 | 16.770 | 16.770 | 6,358 |
| 2026-08-10 | 17.380 | 17.400 | 17.020 | 17.140 | 16.740 | 8,068 |
| 2026-08-07 | 17.180 | 17.340 | 17.000 | 17.325 | 16.921 | 9,865 |
| 2026-08-06 | 16.850 | 17.180 | 16.730 | 17.170 | 16.769 | 20,657 |
| 2026-08-05 | 17.110 | 17.110 | 16.590 | 16.620 | 16.232 | 6,303 |
| 2026-08-04 | 16.950 | 16.950 | 16.760 | 16.880 | 16.486 | 6,524 |
| 2026-08-03 | 16.520 | 16.840 | 16.310 | 16.840 | 16.447 | 7,252 |
| 2026-07-31 | 16.410 | 16.590 | 16.150 | 16.390 | 16.008 | 4,634 |
| 2026-07-30 | 16.060 | 16.190 | 15.678 | 15.910 | 15.539 | 10,677 |
| 2026-07-29 | 16.290 | 16.290 | 16.050 | 16.100 | 15.724 | 17,960 |
| 2026-07-28 | 15.910 | 16.140 | 15.810 | 16.130 | 15.754 | 4,629 |
| 2026-07-27 | 15.950 | 15.950 | 15.760 | 15.850 | 15.480 | 3,994 |
| 2026-07-24 | 15.700 | 15.900 | 15.480 | 15.670 | 15.304 | 4,201 |
| 2026-07-23 | 16.000 | 16.000 | 15.500 | 15.630 | 15.265 | 18,900 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-11 | 0.4000 USD |
| 2026-05-14 | 0.0700 USD |
| 2026-02-25 | 0.4000 USD |
| 2025-11-12 | 0.4000 USD |
| 2025-08-12 | 0.4000 USD |
| 2025-05-13 | 0.0700 USD |
| 2025-02-26 | 0.0700 USD |
| 2024-11-13 | 0.4000 USD |
| 2024-08-13 | 0.4800 USD |
| 2024-05-13 | 0.4800 USD |
| 2024-02-27 | 0.4800 USD |
| 2023-11-14 | 0.4800 USD |
| 2023-08-17 | 0.4800 USD |
| 2023-05-15 | 0.4700 USD |
| 2023-03-01 | 0.4700 USD |
| 2022-11-09 | 0.5100 USD |
| 2022-08-08 | 0.5000 USD |
| 2022-05-16 | 0.4800 USD |
| 2022-03-08 | 0.4800 USD |
| 2021-11-09 | 0.4000 USD |
| 2021-08-10 | 0.3900 USD |
| 2021-05-11 | 0.3900 USD |
| 2021-03-05 | 0.3700 USD |
| 2020-11-06 | 0.3400 USD |
| 2020-08-07 | 0.3200 USD |
| 2020-05-13 | 0.3200 USD |
| 2020-02-28 | 0.4000 USD |
| 2019-11-07 | 0.3500 USD |
| 2019-08-09 | 0.3400 USD |
| 2019-05-10 | 0.3300 USD |
| 2019-03-01 | 0.3100 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.