Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.900	16.290	15.900	15.950	15.578	4,145
2026-07-21	16.140	16.390	16.050	16.310	15.929	6,452
2026-07-20	16.170	16.490	15.870	16.010	15.636	2,977
2026-07-17	16.200	16.480	16.180	16.180	15.802	4,038
2026-07-16	16.190	16.350	16.080	16.315	15.934	38,685
2026-07-15	15.960	16.250	15.960	16.120	15.744	56,970
2026-07-14	16.000	16.150	15.800	16.090	15.714	3,533
2026-07-13	16.180	16.240	15.900	15.980	15.607	3,947
2026-07-10	15.760	16.070	15.760	16.070	15.695	1,637
2026-07-09	16.000	16.000	15.700	15.710	15.343	1,535
2026-07-08	15.840	16.140	15.800	15.910	15.539	2,431
2026-07-07	16.240	16.370	16.080	16.130	15.754	3,266
2026-07-06	16.070	16.180	15.960	16.049	15.675	9,739
2026-07-02	15.990	16.220	15.930	15.970	15.597	6,270
2026-07-01	15.650	16.010	15.650	15.900	15.529	2,252
2026-06-30	15.790	15.990	15.750	15.880	15.509	1,816
2026-06-29	15.660	15.970	15.300	15.700	15.334	2,753
2026-06-26	15.160	15.620	15.150	15.590	15.226	3,184
2026-06-25	15.200	15.340	14.990	15.254	14.898	14,036
2026-06-24	15.270	15.520	15.080	15.160	14.806	19,145
2026-06-23	15.200	15.320	15.000	15.170	14.816	8,133
2026-06-22	15.290	15.660	15.269	15.290	14.933	4,559
2026-06-18	15.670	15.680	15.250	15.490	15.129	9,883
2026-06-17	15.580	15.880	15.495	15.520	15.158	3,469
2026-06-16	15.610	15.910	15.380	15.660	15.295	14,324
2026-06-15	15.680	15.800	15.480	15.498	15.136	15,263
2026-06-12	15.620	15.810	15.450	15.500	15.138	1,574
2026-06-11	15.560	15.830	15.390	15.560	15.197	5,828
2026-06-10	15.490	15.660	15.170	15.630	15.265	4,882
2026-06-09	15.190	15.480	15.080	15.420	15.060	3,962
2026-06-08	15.250	15.580	15.030	15.230	14.875	1,916
2026-06-05	15.600	15.800	15.265	15.295	14.938	2,593
2026-06-04	15.320	15.620	15.220	15.480	15.119	2,066
2026-06-03	15.590	15.590	15.130	15.130	14.777	6,015
2026-06-02	15.750	15.880	15.390	15.555	15.192	2,886
2026-06-01	15.550	15.740	15.330	15.670	15.304	6,178
2026-05-29	15.290	15.670	15.290	15.621	15.256	4,455
2026-05-28	15.380	15.690	15.270	15.490	15.129	7,487
2026-05-27	15.710	15.840	15.430	15.600	15.236	2,118
2026-05-26	15.450	15.720	15.230	15.660	15.295	6,157
2026-05-22	15.580	15.730	15.380	15.380	15.021	4,045
2026-05-21	15.680	15.840	15.400	15.585	15.221	2,570
2026-05-20	15.400	15.665	15.210	15.650	15.285	3,557
2026-05-19	15.490	15.600	15.360	15.450	15.089	1,207
2026-05-18	15.530	15.610	15.270	15.477	15.116	20,505
2026-05-15	15.370	16.010	15.350	15.520	15.158	2,073
2026-05-14	15.500	15.720	15.350	15.660	15.295	6,649
2026-05-13	16.090	16.200	15.680	15.950	15.509	4,046
2026-05-12	16.060	16.240	15.770	15.890	15.451	5,902
2026-05-11	16.340	16.340	15.780	16.050	15.607	8,395
2026-05-08	16.540	16.730	16.120	16.240	15.791	9,715
2026-05-07	16.700	16.830	16.150	16.430	15.976	8,423
2026-05-06	16.520	17.050	16.290	16.355	15.903	9,760
2026-05-05	16.460	16.680	16.274	16.500	16.044	8,395
2026-05-01	16.120	16.490	15.950	16.250	15.801	4,940
2026-04-30	15.570	15.950	15.380	15.890	15.451	2,755
2026-04-29	15.720	15.850	15.485	15.510	15.082	2,881
2026-04-28	15.570	15.790	15.310	15.650	15.218	4,257
2026-04-27	15.570	15.630	15.400	15.440	15.014	2,211
2026-04-24	15.400	15.670	15.350	15.560	15.130	22,298

← NewerPage 2 of 3 · 123 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.