Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	16.255	16.465	16.171	16.395	12.988	2,139
2023-08-17	16.365	16.401	16.218	16.339	12.944	1,078
2023-08-16	16.970	17.082	16.970	16.985	13.076	1,085
2023-08-15	17.119	17.119	16.925	17.022	13.104	1,269
2023-08-14	17.150	17.150	17.038	17.038	13.116	759
2023-08-11	17.109	17.170	17.085	17.085	13.153	1,412
2023-08-10	17.170	17.182	17.071	17.071	13.142	988
2023-08-09	17.189	17.259	17.108	17.108	13.170	2,328
2023-08-08	16.616	17.168	16.515	17.168	13.216	14,262
2023-08-07	17.859	18.012	17.859	17.960	13.826	5,846
2023-08-04	17.690	17.910	17.387	17.742	13.658	6,157
2023-08-03	16.835	17.087	16.835	17.025	13.106	648
2023-08-02	16.839	17.016	16.819	17.016	13.099	7,244
2023-08-01	16.910	16.979	16.889	16.978	13.070	1,889
2023-07-31	16.718	16.885	16.718	16.817	12.946	3,312
2023-07-28	16.420	16.535	16.420	16.535	12.729	985
2023-07-27	16.615	16.615	16.459	16.550	12.741	1,004
2023-07-26	16.641	16.641	16.336	16.345	12.583	1,050
2023-07-25	16.585	16.660	16.585	16.589	12.770	2,332
2023-07-24	16.480	16.539	16.480	16.528	12.723	581
2023-07-21	16.295	16.428	16.291	16.375	12.606	251
2023-07-20	16.309	16.309	16.118	16.220	12.487	834
2023-07-19	16.369	16.565	16.369	16.495	12.698	2,552
2023-07-18	16.288	16.399	16.125	16.125	12.413	995
2023-07-17	16.078	16.240	16.078	16.240	12.502	4,169
2023-07-14	16.030	16.030	15.950	16.008	12.323	1,504
2023-07-13	15.910	15.910	15.903	15.910	12.248	285
2023-07-12	15.828	15.828	15.682	15.815	12.175	2,692
2023-07-11	15.355	15.591	15.355	15.591	12.003	2,802
2023-07-10	15.188	15.315	15.188	15.254	11.743	2,859
2023-07-07	15.028	15.089	15.010	15.010	11.555	1,281
2023-07-06	14.702	14.865	14.641	14.865	11.443	5,733
2023-07-05	14.770	14.980	14.748	14.969	11.524	2,585
2023-07-03	14.810	14.925	14.680	14.800	11.393	2,840
2023-06-30	14.920	15.032	14.858	14.858	11.438	2,979
2023-06-29	14.648	14.680	14.579	14.680	11.301	1,518
2023-06-28	14.388	14.479	14.378	14.465	11.136	19,629
2023-06-27	14.188	14.305	14.120	14.305	11.012	2,731
2023-06-26	14.212	14.212	14.128	14.138	10.884	4,727
2023-06-23	14.128	14.138	14.079	14.128	10.876	2,197
2023-06-22	14.295	14.349	14.127	14.160	10.901	554
2023-06-21	14.475	14.505	14.449	14.468	11.138	1,237
2023-06-20	14.745	14.745	14.585	14.588	11.230	2,129
2023-06-16	14.950	14.958	14.777	14.780	11.378	429
2023-06-15	14.959	14.991	14.898	14.938	11.500	2,343
2023-06-14	15.000	15.040	14.938	14.980	11.532	894
2023-06-13	14.965	15.019	14.860	14.940	11.501	1,912
2023-06-12	14.835	15.059	14.835	14.859	11.439	775
2023-06-09	15.059	15.060	14.869	14.869	11.447	556
2023-06-08	15.020	15.112	14.997	15.110	11.632	1,284
2023-06-07	14.920	15.215	14.920	15.087	11.615	2,925
2023-06-06	14.845	14.875	14.835	14.845	11.428	1,115
2023-06-05	14.720	14.805	14.550	14.785	11.382	1,488
2023-06-02	14.758	14.820	14.680	14.820	11.409	1,288
2023-06-01	14.450	14.598	14.362	14.542	11.195	507
2023-05-31	14.612	14.612	14.412	14.439	11.115	4,459
2023-05-30	14.670	14.670	14.600	14.632	11.264	3,465
2023-05-26	14.255	14.380	14.255	14.380	11.070	1,101
2023-05-25	13.927	14.067	13.922	14.067	10.829	3,171
2023-05-24	13.642	13.760	13.530	13.760	10.593	807

← NewerPage 14 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.