Hercules Capital Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	19.480	19.490	19.075	19.075	16.381	2,962
2024-05-10	19.990	20.000	19.790	19.870	16.652	1,746
2024-05-09	19.720	19.965	19.710	19.860	16.644	6,536
2024-05-08	19.750	19.880	19.710	19.760	16.560	1,404
2024-05-07	19.832	19.900	19.750	19.788	16.583	987
2024-05-03	19.640	19.770	19.230	19.495	16.338	2,163
2024-05-02	19.410	19.410	19.198	19.255	16.137	2,536
2024-05-01	19.188	19.318	19.150	19.315	16.187	482
2024-04-30	18.760	19.240	18.760	19.170	16.065	363
2024-04-29	19.199	19.240	19.140	19.239	16.123	2,595
2024-04-26	18.850	19.180	18.850	19.155	16.053	589
2024-04-25	18.760	18.945	18.760	18.900	15.839	1,418
2024-04-24	19.320	19.320	18.840	18.909	15.847	4,953
2024-04-23	18.702	18.915	18.640	18.880	15.822	12,145
2024-04-22	18.545	18.745	18.470	18.735	15.701	5,788
2024-04-19	18.305	18.468	18.150	18.440	15.454	2,518
2024-04-18	18.160	18.298	18.100	18.220	15.269	2,470
2024-04-17	18.108	18.230	17.960	18.230	15.278	396
2024-04-16	18.065	18.110	17.930	17.940	15.035	1,668
2024-04-15	18.340	18.400	18.058	18.058	15.133	1,833
2024-04-12	18.380	18.425	18.160	18.180	15.236	1,861
2024-04-11	18.300	18.450	18.260	18.420	15.437	997
2024-04-10	18.255	18.400	18.250	18.320	15.353	971
2024-04-09	18.450	18.500	18.339	18.398	15.418	2,449
2024-04-08	18.450	18.460	18.330	18.420	15.437	1,791
2024-04-05	18.200	18.400	18.130	18.310	15.345	2,085
2024-04-04	18.418	18.465	18.418	18.432	15.447	1,305
2024-04-03	18.280	18.415	18.280	18.365	15.391	1,705
2024-04-02	18.158	18.282	18.150	18.278	15.318	584
2024-03-28	18.409	18.490	18.370	18.440	15.454	446
2024-03-27	18.390	18.390	18.240	18.270	15.311	1,086
2024-03-26	18.260	18.402	18.210	18.290	15.328	907
2024-03-25	18.380	18.521	18.341	18.341	15.371	3,554
2024-03-22	18.550	18.550	18.250	18.250	15.294	5,039
2024-03-21	18.414	18.620	18.370	18.525	15.525	9,175
2024-03-20	18.050	18.260	18.040	18.260	15.303	7,310
2024-03-19	18.188	18.188	17.970	18.050	15.127	943
2024-03-18	18.040	18.150	18.010	18.068	15.142	3,851
2024-03-15	17.925	18.180	17.925	18.125	15.190	3,757
2024-03-14	18.190	18.190	18.060	18.092	15.162	1,632
2024-03-13	18.354	18.375	18.240	18.250	15.294	3,140
2024-03-12	18.230	18.270	18.100	18.220	15.269	1,604
2024-03-11	18.100	18.260	18.035	18.155	15.215	3,213
2024-03-08	18.298	18.330	18.100	18.100	15.169	2,552
2024-03-07	18.720	18.720	18.275	18.360	15.387	1,579
2024-03-06	18.349	18.680	18.280	18.429	15.444	1,620
2024-03-05	18.140	18.230	18.000	18.150	15.211	568
2024-03-04	18.095	18.319	18.090	18.305	15.340	2,414
2024-03-01	17.840	18.300	17.840	18.080	15.152	2,415
2024-02-29	17.730	18.210	17.730	17.975	15.064	3,161
2024-02-28	18.150	18.190	17.800	17.950	15.043	3,710
2024-02-27	18.230	18.510	18.050	18.290	15.328	3,872
2024-02-26	18.370	18.870	18.140	18.790	15.345	4,987
2024-02-23	18.748	18.875	18.725	18.759	15.319	9,425
2024-02-22	18.890	18.940	18.588	18.670	15.247	4,394
2024-02-21	18.410	18.565	18.400	18.510	15.116	1,355
2024-02-20	18.480	18.690	18.430	18.508	15.114	3,332
2024-02-16	17.975	18.650	17.975	18.620	15.206	6,784
2024-02-15	17.639	17.850	17.560	17.810	14.544	3,649
2024-02-14	17.660	17.700	17.450	17.461	14.259	2,901

← NewerPage 11 of 20 · 1,177 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.