Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	13.980	14.069	13.915	13.950	10.739	1,446
2023-05-22	13.780	13.780	13.588	13.608	10.476	1,155
2023-05-19	13.572	13.922	13.572	13.902	10.702	3,971
2023-05-18	13.240	13.367	13.189	13.367	10.290	1,912
2023-05-17	13.208	13.336	13.139	13.315	10.250	1,652
2023-05-16	13.225	13.279	13.182	13.278	10.222	766
2023-05-15	13.060	13.321	13.060	13.285	10.227	11,942
2023-05-12	13.691	13.691	13.450	13.460	10.000	2,514
2023-05-11	13.428	13.440	13.390	13.410	9.963	614
2023-05-10	13.574	13.679	13.510	13.510	10.037	1,700
2023-05-09	13.360	13.400	13.350	13.398	9.954	1,541
2023-05-05	13.020	13.220	13.000	13.100	9.733	7,563
2023-05-04	12.681	12.681	12.411	12.545	9.320	3,977
2023-05-03	13.160	13.198	12.837	12.965	9.632	2,888
2023-05-02	13.150	13.150	12.661	12.979	9.643	6,442
2023-04-28	13.190	13.297	13.190	13.248	9.843	2,830
2023-04-27	12.859	13.000	12.818	13.000	9.658	706
2023-04-26	13.000	13.059	13.000	13.048	9.694	500
2023-04-25	12.872	12.990	12.860	12.932	9.608	1,186
2023-04-24	12.988	12.988	12.746	12.962	9.630	4,537
2023-04-21	12.722	12.968	12.720	12.831	9.533	3,207
2023-04-20	12.880	12.900	12.602	12.800	9.510	3,570
2023-04-19	13.010	13.170	13.010	13.108	9.739	2,569
2023-04-18	12.830	12.831	12.635	12.787	9.500	3,361
2023-04-17	12.729	12.884	12.729	12.884	9.572	310
2023-04-14	12.804	12.804	12.497	12.497	9.285	3,431
2023-04-13	12.438	12.718	12.405	12.715	9.447	5,399
2023-04-12	12.500	12.500	12.420	12.498	9.285	1,465
2023-04-11	12.360	12.510	12.328	12.490	9.279	13,599
2023-04-06	12.667	12.680	12.635	12.650	9.398	873
2023-04-05	12.687	12.687	12.495	12.495	9.283	1,074
2023-04-04	13.035	13.035	12.628	12.628	9.382	5,315
2023-04-03	12.990	13.259	12.885	12.887	9.574	4,488
2023-03-31	13.078	13.078	12.893	12.893	9.579	4,198
2023-03-30	13.009	13.025	12.940	12.940	9.614	1,377
2023-03-29	12.983	13.077	12.962	12.990	9.651	1,915
2023-03-28	12.895	13.057	12.895	12.955	9.625	473
2023-03-27	12.780	12.780	12.685	12.690	9.428	716
2023-03-24	12.020	12.385	12.009	12.385	9.201	2,847
2023-03-23	12.277	12.408	12.153	12.210	9.071	1,804
2023-03-22	12.493	12.526	12.292	12.292	9.132	1,464
2023-03-21	12.135	12.452	12.135	12.452	9.251	4,858
2023-03-20	12.030	12.219	11.885	11.885	8.830	1,837
2023-03-17	11.823	11.969	11.648	11.900	8.841	3,921
2023-03-16	11.477	12.115	11.477	12.035	8.941	4,188
2023-03-15	11.820	11.982	11.500	11.500	8.544	3,958
2023-03-14	12.299	12.308	11.739	11.835	8.793	7,104
2023-03-13	11.080	11.952	10.960	11.806	8.771	16,378
2023-03-10	13.602	13.625	12.278	12.488	9.278	9,316
2023-03-09	15.118	15.199	14.491	14.491	10.766	9,658
2023-03-08	15.375	15.375	15.190	15.190	11.285	1,326
2023-03-07	15.480	15.480	15.255	15.298	11.366	997
2023-03-06	15.318	15.585	15.301	15.530	11.538	4,523
2023-03-03	15.288	15.318	15.255	15.290	11.360	4,942
2023-03-02	15.132	15.178	15.065	15.178	11.276	3,003
2023-03-01	15.270	15.446	15.270	15.302	11.369	2,765
2023-02-28	16.050	16.050	15.789	15.822	11.406	2,789
2023-02-27	15.950	16.182	15.950	16.038	11.561	6,108
2023-02-24	15.865	15.879	15.670	15.795	11.386	2,537
2023-02-23	15.785	15.785	15.585	15.660	11.289	804

← NewerPage 15 of 20 · 1,175 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.