Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	15.649	15.765	15.362	15.765	11.365	1,397
2023-02-21	16.170	16.212	15.625	15.658	11.288	2,309
2023-02-17	15.930	16.045	15.915	15.915	11.473	2,180
2023-02-16	15.178	15.275	15.178	15.235	10.983	1,062
2023-02-15	15.150	15.190	14.978	14.978	10.797	308
2023-02-14	14.900	15.219	14.740	15.215	10.968	1,070
2023-02-13	14.250	14.328	14.250	14.328	10.329	4,654
2023-02-10	14.130	14.420	14.130	14.420	10.395	3,631
2023-02-09	14.459	14.459	14.459	14.459	10.423	33
2023-02-08	14.690	14.690	14.585	14.585	10.514	7,923
2023-02-07	14.745	14.760	14.745	14.760	10.640	39
2023-02-06	14.630	14.650	14.460	14.642	10.555	4,740
2023-02-03	14.880	14.880	14.741	14.770	10.647	260
2023-02-02	14.675	14.975	14.675	14.969	10.791	660
2023-02-01	14.188	14.290	14.188	14.235	10.262	585
2023-01-31	14.189	14.208	14.189	14.208	10.242	189
2023-01-30	14.489	14.529	14.275	14.275	10.291	263
2023-01-27	14.535	14.535	14.408	14.470	10.431	1,209
2023-01-26	14.215	14.215	14.215	14.215	10.247	717
2023-01-25	14.034	14.034	14.034	14.034	10.116	80
2023-01-24	14.271	14.271	14.235	14.235	10.262	261
2023-01-23	14.115	14.285	14.115	14.285	10.298	270
2023-01-20	13.778	13.818	13.778	13.818	9.961	177
2023-01-18	13.920	14.115	13.920	13.922	10.036	184
2023-01-17	13.808	13.885	13.808	13.868	9.997	674
2023-01-12	13.584	13.584	13.545	13.548	9.766	500
2023-01-11	13.485	13.485	13.485	13.485	9.721	5
2023-01-10	13.470	13.470	13.470	13.470	9.710	1
2023-01-09	13.742	13.742	13.670	13.670	9.854	1,121
2023-01-06	13.525	13.590	13.520	13.550	9.768	1,007
2023-01-05	13.465	13.500	13.465	13.500	9.732	1,129
2023-01-04	13.438	13.535	13.438	13.535	9.757	270
2023-01-03	13.345	13.355	13.249	13.260	9.559	481
2022-12-29	13.125	13.285	13.125	13.250	9.552	75
2022-12-23	13.285	13.285	13.285	13.285	9.577	50
2022-12-21	13.150	13.305	13.150	13.305	9.591	151
2022-12-20	13.018	13.020	13.005	13.005	9.375	858
2022-12-19	13.132	13.132	12.978	13.110	9.451	1,713
2022-12-16	13.230	13.230	13.170	13.180	9.501	575
2022-12-14	13.735	13.735	13.710	13.710	9.883	1,159
2022-12-13	13.910	13.910	13.710	13.710	9.883	781
2022-12-12	13.592	13.592	13.592	13.592	9.798	21
2022-12-09	13.685	13.685	13.665	13.665	9.851	6
2022-12-08	13.710	13.729	13.710	13.729	9.897	151
2022-12-07	13.550	13.550	13.530	13.542	9.762	305
2022-12-06	13.728	13.728	13.495	13.495	9.728	745
2022-12-05	13.960	13.980	13.738	13.738	9.904	475
2022-12-02	14.028	14.095	14.028	14.075	10.146	1,450
2022-12-01	14.110	14.120	14.095	14.102	10.166	279
2022-11-30	13.986	14.070	13.986	14.070	10.142	32
2022-11-29	14.022	14.022	13.998	13.998	10.091	433
2022-11-28	14.285	14.298	14.035	14.035	10.118	666
2022-11-25	14.450	14.470	14.438	14.455	10.420	771
2022-11-23	14.378	14.378	14.345	14.345	10.341	31
2022-11-22	14.190	14.295	14.190	14.295	10.305	1,284
2022-11-21	14.328	14.330	14.162	14.162	10.209	277
2022-11-18	14.165	14.305	14.165	14.280	10.294	105
2022-11-16	14.142	14.142	14.142	14.142	10.195	100
2022-11-15	14.230	14.388	14.230	14.388	10.372	645
2022-11-14	14.058	14.108	13.941	14.108	10.170	330

← NewerPage 16 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.