Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13.957	14.200	13.957	14.195	10.233	3,559
2022-11-10	14.275	14.275	13.920	13.940	10.049	204
2022-11-09	14.135	14.215	14.135	14.215	10.247	1,681
2022-11-08	14.885	14.885	14.805	14.809	10.308	1,259
2022-11-07	14.830	14.898	14.775	14.775	10.284	1,559
2022-11-04	14.998	14.998	14.678	14.795	10.298	2,532
2022-11-03	15.000	15.000	14.695	14.695	10.228	307
2022-11-02	14.240	14.590	14.240	14.575	10.145	1,002
2022-11-01	14.693	14.761	14.635	14.635	10.187	339
2022-10-31	14.380	14.550	14.322	14.550	10.128	3,653
2022-10-28	14.200	14.280	14.200	14.280	9.939	150
2022-10-27	14.300	14.300	14.300	14.300	9.954	140
2022-10-26	14.230	14.285	14.230	14.285	9.943	160
2022-10-25	14.080	14.288	14.080	14.288	9.945	726
2022-10-24	13.345	13.630	13.340	13.610	9.473	442
2022-10-20	13.548	13.548	13.548	13.548	9.430	400
2022-10-19	13.615	13.615	13.345	13.345	9.289	1,241
2022-10-18	13.960	13.960	13.733	13.780	9.592	1,137
2022-10-17	13.005	13.005	13.005	13.005	9.052	411
2022-10-14	12.645	12.645	12.645	12.645	8.802	15
2022-10-13	12.150	12.535	12.150	12.535	8.725	903
2022-10-12	11.960	12.108	11.960	12.108	8.428	255
2022-10-11	11.410	11.560	11.410	11.560	8.046	23
2022-10-10	12.128	12.128	11.750	11.808	8.219	34
2022-10-07	12.198	12.208	12.198	12.208	8.497	92
2022-10-06	12.249	12.269	12.249	12.269	8.540	201
2022-10-05	12.050	12.145	12.050	12.145	8.454	60
2022-10-04	12.115	12.605	12.115	12.605	8.774	1,372
2022-10-03	11.738	11.738	11.568	11.718	8.156	579
2022-09-30	11.795	11.795	11.625	11.625	8.092	290
2022-09-29	11.739	11.739	11.600	11.600	8.074	585
2022-09-28	12.048	12.292	12.048	12.292	8.556	2,875
2022-09-27	12.275	12.275	12.190	12.190	8.485	250
2022-09-26	12.575	12.575	11.831	11.831	8.235	459
2022-09-23	12.948	12.950	12.714	12.772	8.890	1,011
2022-09-22	13.159	13.160	13.159	13.160	9.160	200
2022-09-21	13.572	13.572	13.442	13.442	9.356	614
2022-09-16	13.775	13.825	13.737	13.737	9.562	234
2022-09-15	14.008	14.009	14.008	14.009	9.751	2
2022-09-14	14.005	14.005	13.970	13.970	9.724	118
2022-09-13	13.946	13.948	13.946	13.948	9.709	401
2022-09-07	13.322	13.498	13.322	13.498	9.395	415
2022-09-06	13.335	13.488	13.296	13.368	9.305	419
2022-09-02	13.605	13.615	13.485	13.532	9.419	1,556
2022-09-01	13.515	13.515	13.445	13.450	9.362	2,919
2022-08-31	14.115	14.115	14.115	14.115	9.825	1
2022-08-30	14.315	14.315	14.105	14.105	9.818	630
2022-08-26	14.575	14.575	14.575	14.575	10.145	1
2022-08-25	14.785	14.785	14.738	14.738	10.258	600
2022-08-24	14.780	14.780	14.780	14.780	10.288	200
2022-08-23	14.732	14.732	14.732	14.732	10.254	1
2022-08-22	14.652	14.652	14.425	14.431	10.045	1,017
2022-08-19	14.896	14.896	14.896	14.896	10.368	1
2022-08-18	15.290	15.290	15.290	15.290	10.643	100
2022-08-17	15.405	15.405	15.079	15.138	10.537	461
2022-08-15	15.680	15.680	15.579	15.579	10.844	207
2022-08-12	15.635	15.825	15.635	15.825	11.015	230
2022-08-10	15.290	15.495	15.271	15.495	10.785	5,554
2022-08-09	15.239	15.239	15.029	15.029	10.461	742
2022-08-08	15.535	15.535	15.155	15.158	10.551	1,349

← NewerPage 17 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.