Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	15.618	15.880	15.430	15.785	12.891	2,845
2023-11-13	15.912	16.100	15.890	16.050	12.715	5,088
2023-11-10	15.960	16.030	15.845	16.030	12.699	2,769
2023-11-09	16.020	16.089	16.020	16.089	12.746	231
2023-11-08	15.715	15.945	15.715	15.925	12.616	1,089
2023-11-07	15.980	16.060	15.670	15.698	12.436	4,006
2023-11-06	15.950	15.970	15.749	15.950	12.636	1,914
2023-11-03	15.824	16.270	15.771	15.960	12.644	4,389
2023-11-02	16.040	16.230	16.010	16.219	12.849	3,429
2023-11-01	15.525	15.750	15.470	15.750	12.477	1,058
2023-10-31	15.430	15.530	15.350	15.429	12.223	2,364
2023-10-30	15.291	15.410	15.120	15.240	12.073	841
2023-10-27	15.259	15.490	15.069	15.069	11.938	1,383
2023-10-26	15.290	15.355	15.170	15.300	12.121	1,068
2023-10-25	15.495	15.580	15.160	15.209	12.049	669
2023-10-24	15.350	15.740	15.350	15.539	12.310	2,078
2023-10-23	15.279	15.670	15.200	15.330	12.145	2,063
2023-10-20	15.870	15.880	15.559	15.719	12.453	1,629
2023-10-19	15.962	16.040	15.860	15.989	12.667	977
2023-10-18	16.215	16.290	15.990	16.050	12.715	916
2023-10-17	16.350	16.420	16.220	16.300	12.913	294
2023-10-16	16.247	16.550	16.240	16.410	13.000	1,607
2023-10-13	16.339	16.340	16.010	16.040	12.707	80
2023-10-12	16.310	16.379	16.091	16.092	12.748	1,974
2023-10-11	16.345	16.389	16.160	16.160	12.802	701
2023-10-10	16.190	16.390	16.190	16.270	12.889	1,793
2023-10-09	15.979	16.050	15.890	16.035	12.703	326
2023-10-06	15.570	15.988	15.570	15.965	12.648	722
2023-10-05	15.749	15.761	15.591	15.603	12.361	3,427
2023-10-04	15.690	15.765	15.489	15.752	12.479	2,236
2023-10-03	16.068	16.068	15.789	15.861	12.565	4,601
2023-10-02	16.198	16.510	16.041	16.041	12.708	799
2023-09-29	16.645	16.701	16.509	16.509	13.079	785
2023-09-28	16.320	16.559	16.320	16.559	13.118	597
2023-09-27	16.200	16.478	16.200	16.301	12.914	1,759
2023-09-26	16.520	16.520	16.258	16.258	12.880	287
2023-09-25	16.380	16.651	16.380	16.651	13.191	981
2023-09-22	16.349	16.519	16.349	16.519	13.087	260
2023-09-21	16.358	16.385	16.350	16.385	12.980	1,056
2023-09-20	16.735	16.745	16.729	16.729	13.253	1,100
2023-09-19	16.531	16.589	16.435	16.435	13.020	2,631
2023-09-18	16.505	16.551	16.459	16.471	13.049	1,488
2023-09-15	16.429	16.439	16.401	16.401	12.993	721
2023-09-14	16.370	16.409	16.308	16.345	12.949	11,539
2023-09-13	16.199	16.335	16.199	16.335	12.941	705
2023-09-12	16.219	16.219	16.050	16.140	12.786	3,726
2023-09-11	16.038	16.159	15.979	16.141	12.787	1,880
2023-09-08	15.989	15.989	15.945	15.949	12.635	390
2023-09-07	15.839	15.840	15.765	15.839	12.548	345
2023-09-06	16.005	16.065	15.888	15.888	12.587	4,948
2023-09-05	16.424	16.424	16.235	16.255	12.877	2,514
2023-09-01	16.412	16.455	16.379	16.399	12.992	9,517
2023-08-31	16.549	16.652	16.509	16.509	13.079	647
2023-08-30	16.650	16.795	16.585	16.587	13.141	3,928
2023-08-29	16.281	16.281	16.205	16.279	12.896	12,087
2023-08-25	16.412	16.420	16.407	16.410	13.000	502
2023-08-24	16.459	16.495	16.395	16.465	13.044	4,129
2023-08-23	16.465	16.465	16.392	16.455	13.036	645
2023-08-22	16.368	16.369	16.181	16.210	12.842	2,275
2023-08-21	16.400	16.595	16.321	16.595	13.147	7,631

← NewerPage 13 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.