Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 18.410 | 18.509 | 18.265 | 18.500 | 15.888 | 1,823 |
| 2024-08-07 | 18.853 | 18.853 | 18.259 | 18.259 | 15.681 | 4,812 |
| 2024-08-06 | 18.080 | 18.550 | 18.000 | 18.450 | 15.845 | 4,292 |
| 2024-08-05 | 18.500 | 18.500 | 16.950 | 17.845 | 15.325 | 19,328 |
| 2024-08-02 | 20.502 | 20.513 | 18.000 | 18.728 | 16.083 | 42,721 |
| 2024-08-01 | 21.675 | 21.830 | 21.331 | 21.365 | 18.348 | 4,853 |
| 2024-07-31 | 21.775 | 21.930 | 21.555 | 21.569 | 18.524 | 4,828 |
| 2024-07-30 | 21.420 | 21.541 | 21.260 | 21.541 | 18.499 | 7,725 |
| 2024-07-29 | 21.500 | 21.500 | 21.280 | 21.315 | 18.305 | 4,399 |
| 2024-07-26 | 21.300 | 21.412 | 21.220 | 21.400 | 18.378 | 1,118 |
| 2024-07-25 | 20.944 | 21.290 | 20.920 | 21.209 | 18.214 | 8,761 |
| 2024-07-24 | 21.220 | 21.250 | 21.080 | 21.101 | 18.121 | 20,752 |
| 2024-07-23 | 21.480 | 21.540 | 21.365 | 21.365 | 18.348 | 1,378 |
| 2024-07-22 | 21.328 | 21.461 | 21.270 | 21.445 | 18.417 | 7,013 |
| 2024-07-19 | 21.216 | 21.320 | 21.100 | 21.140 | 18.155 | 2,273 |
| 2024-07-18 | 21.380 | 21.480 | 21.129 | 21.129 | 18.145 | 4,735 |
| 2024-07-17 | 21.540 | 21.620 | 21.345 | 21.379 | 18.360 | 12,997 |
| 2024-07-16 | 21.420 | 21.530 | 21.395 | 21.460 | 18.429 | 2,960 |
| 2024-07-15 | 21.250 | 21.390 | 21.190 | 21.390 | 18.369 | 2,819 |
| 2024-07-12 | 21.165 | 21.340 | 21.165 | 21.298 | 18.291 | 4,407 |
| 2024-07-11 | 21.051 | 21.200 | 20.950 | 21.055 | 18.082 | 2,225 |
| 2024-07-10 | 20.600 | 20.968 | 20.560 | 20.880 | 17.932 | 6,537 |
| 2024-07-09 | 20.831 | 20.910 | 20.440 | 20.545 | 17.644 | 24,441 |
| 2024-07-08 | 21.190 | 21.190 | 20.960 | 20.990 | 18.026 | 2,602 |
| 2024-07-05 | 21.240 | 21.370 | 21.170 | 21.335 | 18.322 | 1,417 |
| 2024-07-03 | 20.880 | 21.175 | 20.880 | 21.155 | 18.168 | 6,674 |
| 2024-07-02 | 20.580 | 20.808 | 20.390 | 20.770 | 17.837 | 798 |
| 2024-07-01 | 20.588 | 20.690 | 20.440 | 20.555 | 17.652 | 4,426 |
| 2024-06-28 | 20.400 | 20.560 | 20.360 | 20.479 | 17.587 | 12,781 |
| 2024-06-27 | 20.211 | 20.400 | 20.211 | 20.220 | 17.364 | 9,130 |
| 2024-06-26 | 20.220 | 20.220 | 20.000 | 20.115 | 17.275 | 4,481 |
| 2024-06-25 | 20.270 | 20.280 | 20.010 | 20.042 | 17.212 | 2,175 |
| 2024-06-24 | 19.860 | 20.150 | 19.860 | 20.120 | 17.279 | 13,755 |
| 2024-06-21 | 19.835 | 19.890 | 19.745 | 19.792 | 16.997 | 2,603 |
| 2024-06-20 | 19.595 | 19.850 | 19.595 | 19.799 | 17.003 | 18,691 |
| 2024-06-18 | 19.595 | 19.595 | 19.589 | 19.590 | 16.824 | 684 |
| 2024-06-17 | 19.515 | 19.560 | 19.361 | 19.480 | 16.729 | 10,657 |
| 2024-06-14 | 19.670 | 19.670 | 19.485 | 19.581 | 16.816 | 2,549 |
| 2024-06-13 | 19.900 | 19.900 | 19.635 | 19.635 | 16.862 | 346 |
| 2024-06-12 | 19.819 | 19.970 | 19.730 | 19.939 | 17.124 | 12,576 |
| 2024-06-11 | 19.814 | 20.000 | 19.400 | 19.800 | 17.004 | 662 |
| 2024-06-10 | 19.720 | 20.000 | 19.720 | 19.900 | 17.090 | 3,174 |
| 2024-06-07 | 19.680 | 19.900 | 19.680 | 19.811 | 17.013 | 4,705 |
| 2024-06-06 | 19.800 | 19.830 | 19.735 | 19.755 | 16.965 | 1,420 |
| 2024-06-05 | 19.700 | 19.750 | 19.500 | 19.640 | 16.867 | 827 |
| 2024-06-04 | 19.840 | 19.850 | 19.650 | 19.770 | 16.978 | 1,131 |
| 2024-06-03 | 19.774 | 19.810 | 19.550 | 19.750 | 16.961 | 4,928 |
| 2024-05-31 | 19.558 | 19.690 | 19.520 | 19.690 | 16.910 | 4,097 |
| 2024-05-30 | 19.440 | 19.510 | 19.330 | 19.510 | 16.755 | 1,216 |
| 2024-05-29 | 19.700 | 19.740 | 19.252 | 19.380 | 16.643 | 983 |
| 2024-05-28 | 19.445 | 19.560 | 19.370 | 19.395 | 16.656 | 2,154 |
| 2024-05-24 | 19.240 | 19.378 | 19.135 | 19.332 | 16.602 | 1,716 |
| 2024-05-23 | 19.211 | 19.380 | 19.120 | 19.122 | 16.422 | 2,453 |
| 2024-05-22 | 19.626 | 19.640 | 19.425 | 19.425 | 16.682 | 832 |
| 2024-05-21 | 19.510 | 19.610 | 19.411 | 19.600 | 16.832 | 8,168 |
| 2024-05-20 | 19.374 | 19.465 | 19.360 | 19.360 | 16.626 | 3,470 |
| 2024-05-17 | 19.500 | 19.500 | 19.100 | 19.430 | 16.686 | 3,273 |
| 2024-05-16 | 19.180 | 19.215 | 19.052 | 19.080 | 16.386 | 3,293 |
| 2024-05-15 | 19.325 | 19.412 | 19.165 | 19.170 | 16.463 | 3,592 |
| 2024-05-14 | 19.380 | 19.398 | 19.100 | 19.335 | 16.605 | 6,114 |
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.