Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	18.890	19.005	18.890	19.005	12.400	1,310
2022-04-19	18.748	18.748	18.748	18.748	12.232	562
2022-04-14	18.655	18.655	18.655	18.655	12.171	100
2022-04-12	18.406	18.406	18.406	18.406	12.009	1,246
2022-04-06	18.432	18.432	18.432	18.432	12.026	980
2022-04-04	18.255	18.255	18.115	18.150	11.842	1,985
2022-04-01	18.345	18.470	18.345	18.470	12.051	1,690
2022-03-31	18.225	18.225	18.185	18.190	11.868	61
2022-03-29	18.175	18.210	18.175	18.205	11.878	151
2022-03-28	18.047	18.047	18.047	18.047	11.775	449
2022-03-25	18.085	18.190	18.085	18.190	11.868	100
2022-03-24	17.885	17.885	17.876	17.876	11.663	250
2022-03-23	17.925	17.947	17.925	17.947	11.709	600
2022-03-22	17.965	18.028	17.965	18.028	11.762	947
2022-03-21	17.725	17.845	17.725	17.845	11.643	1,174
2022-03-18	17.497	17.605	17.497	17.605	11.486	200
2022-03-17	17.405	17.535	17.405	17.535	11.441	2,122
2022-03-16	17.137	17.205	17.137	17.175	11.206	2,390
2022-03-14	17.168	17.168	17.020	17.021	11.105	500
2022-03-11	16.910	16.910	16.910	16.910	11.033	201
2022-03-08	16.983	16.983	16.555	16.555	10.801	1,013
2022-03-07	17.565	17.565	17.535	17.535	11.127	1,400
2022-03-04	17.779	17.808	17.779	17.808	11.301	294
2022-03-03	18.015	18.020	18.015	18.020	11.435	748
2022-03-02	17.953	17.953	17.935	17.935	11.381	497
2022-03-01	18.015	18.015	18.015	18.015	11.432	12
2022-02-28	17.848	17.848	17.848	17.848	11.326	12
2022-02-25	17.635	17.835	17.635	17.785	11.286	9,202
2022-02-24	17.030	17.338	17.030	17.282	10.967	1,301
2022-02-23	18.130	18.130	18.102	18.102	11.487	1,674
2022-02-22	17.935	18.338	17.935	18.338	11.637	1,378
2022-02-18	17.948	18.038	17.910	17.915	11.369	3,004
2022-02-15	17.788	17.828	17.785	17.828	11.313	214
2022-02-14	17.675	17.728	17.651	17.713	11.240	4,826
2022-02-10	18.080	18.080	18.080	18.080	11.473	200
2022-02-09	18.150	18.150	18.150	18.150	11.518	751
2022-02-08	17.860	17.860	17.860	17.860	11.334	100
2022-02-07	18.061	18.061	18.061	18.061	11.461	1,006
2022-02-04	17.782	17.782	17.782	17.782	11.284	318
2022-02-03	17.930	17.930	17.930	17.930	11.378	678
2022-02-02	17.897	17.897	17.897	17.897	11.357	252
2022-02-01	17.958	18.020	17.878	17.878	11.345	513
2022-01-31	17.155	17.155	17.135	17.148	10.882	300
2022-01-28	16.896	16.930	16.885	16.885	10.715	1,976
2022-01-27	17.644	17.677	17.427	17.427	11.059	1,000
2022-01-26	17.397	17.516	17.397	17.495	11.102	546
2022-01-25	16.395	16.905	16.395	16.905	10.728	1,231
2022-01-24	16.841	16.841	16.168	16.335	10.366	2,811
2022-01-21	17.218	17.218	17.040	17.040	10.813	1,700
2022-01-20	17.465	17.509	17.465	17.508	11.110	800
2022-01-19	17.610	17.610	17.515	17.532	11.126	924
2022-01-18	17.770	17.770	17.536	17.600	11.169	4,455
2022-01-14	17.648	17.719	17.648	17.695	11.229	7,865
2022-01-13	17.902	17.915	17.902	17.915	11.369	150
2022-01-11	17.322	17.450	17.322	17.418	11.053	4,800
2022-01-10	17.045	17.045	17.040	17.040	10.813	200
2022-01-07	16.825	16.825	16.825	16.825	10.677	30
2022-01-06	16.575	16.668	16.575	16.668	10.577	250
2022-01-05	16.545	16.679	16.545	16.679	10.584	160
2021-12-23	16.515	16.519	16.466	16.519	10.483	1,010

← NewerPage 19 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.