Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	17.300	17.590	17.250	17.400	14.210	2,450
2024-02-12	17.400	17.570	17.250	17.555	14.336	966
2024-02-09	17.500	17.500	17.070	17.230	14.071	3,935
2024-02-08	17.102	17.170	17.008	17.150	14.005	5,872
2024-02-07	17.032	17.110	16.750	17.100	13.965	2,655
2024-02-06	17.260	17.260	17.040	17.065	13.936	857
2024-02-05	17.200	17.220	17.000	17.210	14.054	1,403
2024-02-02	17.200	17.340	17.070	17.250	14.087	6,869
2024-02-01	17.459	17.459	16.738	17.150	14.005	9,161
2024-01-31	17.735	17.900	17.420	17.480	14.275	6,209
2024-01-30	17.380	17.830	17.380	17.820	14.552	1,042
2024-01-29	17.590	17.640	17.470	17.525	14.312	965
2024-01-26	17.400	17.580	17.350	17.580	14.357	1,783
2024-01-25	17.320	17.330	17.220	17.260	14.095	2,039
2024-01-24	17.470	17.470	17.220	17.220	14.063	6,186
2024-01-23	17.325	17.380	17.219	17.280	14.112	6,371
2024-01-22	17.010	17.315	17.010	17.279	14.111	1,488
2024-01-19	17.030	17.060	16.890	16.990	13.875	932
2024-01-18	16.940	16.990	16.785	16.830	13.744	522
2024-01-17	16.800	16.920	16.720	16.810	13.728	1,538
2024-01-16	16.991	17.400	16.899	16.910	13.809	4,143
2024-01-12	17.570	17.640	17.491	17.520	14.308	2,640
2024-01-11	17.423	17.440	17.020	17.370	14.185	5,352
2024-01-10	17.369	17.500	17.310	17.480	14.275	2,376
2024-01-09	17.365	17.471	17.365	17.421	14.227	805
2024-01-08	17.259	17.495	17.259	17.415	14.222	4,127
2024-01-05	17.080	17.259	17.080	17.251	14.088	4,646
2024-01-04	16.759	17.221	16.759	17.075	13.944	6,687
2024-01-03	16.670	16.710	16.550	16.675	13.617	2,156
2024-01-02	16.599	16.709	16.520	16.705	13.642	4,065
2023-12-29	16.900	16.900	16.660	16.690	13.630	4,017
2023-12-28	16.965	17.090	16.890	16.890	13.793	2,640
2023-12-27	16.635	16.980	16.635	16.979	13.866	2,484
2023-12-22	16.370	16.510	16.370	16.499	13.474	1,376
2023-12-21	16.235	16.280	16.161	16.228	13.252	1,334
2023-12-20	16.150	16.390	16.150	16.390	13.385	2,589
2023-12-19	16.090	16.200	16.020	16.200	13.230	846
2023-12-18	15.880	16.128	15.830	16.050	13.107	2,591
2023-12-15	15.929	15.950	15.720	15.809	12.910	1,983
2023-12-14	15.775	16.092	15.710	15.921	13.002	4,884
2023-12-13	15.469	15.469	15.329	15.398	12.575	2,424
2023-12-12	15.425	15.480	15.410	15.470	12.633	1,522
2023-12-11	15.450	15.479	15.390	15.460	12.625	2,913
2023-12-08	15.490	15.490	15.130	15.440	12.609	2,129
2023-12-07	15.235	15.300	15.181	15.245	12.450	1,986
2023-12-06	15.390	15.390	15.230	15.230	12.437	366
2023-12-05	15.390	15.390	15.150	15.330	12.519	7,785
2023-12-04	15.378	15.400	15.340	15.380	12.560	1,087
2023-12-01	15.395	15.395	15.221	15.320	12.511	3,531
2023-11-30	15.595	15.650	15.569	15.630	12.764	1,085
2023-11-29	15.690	15.690	15.610	15.649	12.780	3,245
2023-11-28	15.660	15.690	15.520	15.520	12.674	386
2023-11-27	15.690	15.690	15.550	15.590	12.731	3,413
2023-11-24	15.610	15.800	15.550	15.650	12.780	1,862
2023-11-22	15.610	15.650	15.450	15.550	12.699	477
2023-11-21	15.610	15.750	15.408	15.408	12.583	5,885
2023-11-20	15.660	15.779	15.660	15.710	12.829	1,401
2023-11-17	15.669	15.690	15.619	15.650	12.780	113
2023-11-16	15.900	15.900	15.689	15.689	12.812	2,409
2023-11-15	15.722	15.790	15.510	15.790	12.895	2,412

← NewerPage 12 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.