Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 16.438 | 16.449 | 16.438 | 16.449 | 10.438 | 1,700 |
| 2021-12-21 | 16.320 | 16.320 | 16.320 | 16.320 | 10.356 | 800 |
| 2021-12-20 | 16.002 | 16.110 | 15.940 | 16.110 | 10.223 | 1,737 |
| 2021-12-17 | 16.100 | 16.158 | 16.049 | 16.158 | 10.254 | 562 |
| 2021-12-16 | 16.239 | 16.239 | 16.239 | 16.239 | 10.305 | 150 |
| 2021-12-15 | 16.300 | 16.300 | 16.257 | 16.257 | 10.316 | 350 |
| 2021-12-14 | 16.383 | 16.392 | 16.308 | 16.308 | 10.349 | 1,910 |
| 2021-12-13 | 16.540 | 16.540 | 16.540 | 16.540 | 10.496 | 2,005 |
| 2021-12-09 | 16.540 | 16.540 | 16.518 | 16.518 | 10.482 | 350 |
| 2021-12-08 | 16.708 | 16.708 | 16.618 | 16.620 | 10.547 | 1,220 |
| 2021-12-03 | 16.402 | 16.402 | 16.402 | 16.402 | 10.408 | 498 |
| 2021-12-02 | 16.382 | 16.382 | 16.380 | 16.382 | 10.396 | 293 |
| 2021-12-01 | 16.602 | 16.602 | 16.570 | 16.572 | 10.516 | 538 |
| 2021-11-30 | 16.403 | 16.403 | 16.292 | 16.292 | 10.339 | 1,265 |
| 2021-11-29 | 16.690 | 16.690 | 16.558 | 16.558 | 10.508 | 1,982 |
| 2021-11-26 | 16.472 | 16.480 | 16.472 | 16.480 | 10.458 | 690 |
| 2021-11-24 | 16.687 | 16.687 | 16.687 | 16.687 | 10.589 | 15 |
| 2021-11-23 | 16.635 | 16.635 | 16.635 | 16.635 | 10.556 | 100 |
| 2021-11-19 | 16.788 | 16.788 | 16.788 | 16.788 | 10.653 | 100 |
| 2021-11-18 | 16.852 | 16.852 | 16.852 | 16.852 | 10.694 | 300 |
| 2021-11-17 | 17.070 | 17.070 | 16.982 | 16.982 | 10.777 | 2,326 |
| 2021-11-16 | 17.118 | 17.150 | 17.118 | 17.150 | 10.883 | 1,012 |
| 2021-11-12 | 17.358 | 17.358 | 17.358 | 17.358 | 11.015 | 15 |
| 2021-11-11 | 17.398 | 17.398 | 17.398 | 17.398 | 11.041 | 610 |
| 2021-11-10 | 17.400 | 17.400 | 17.360 | 17.360 | 11.016 | 65 |
| 2021-11-09 | 17.435 | 17.435 | 17.383 | 17.389 | 11.035 | 306 |
| 2021-11-08 | 17.918 | 17.918 | 17.908 | 17.908 | 11.110 | 53 |
| 2021-11-05 | 17.949 | 17.949 | 17.882 | 17.882 | 11.094 | 451 |
| 2021-11-02 | 17.831 | 17.896 | 17.831 | 17.896 | 11.103 | 148 |
| 2021-11-01 | 17.990 | 18.186 | 17.990 | 18.152 | 11.262 | 825 |
| 2021-10-28 | 17.558 | 17.642 | 17.558 | 17.642 | 10.945 | 2,557 |
| 2021-10-27 | 17.525 | 17.525 | 17.525 | 17.525 | 10.873 | 292 |
| 2021-10-26 | 17.505 | 17.505 | 17.505 | 17.505 | 10.860 | 204 |
| 2021-10-25 | 17.555 | 17.555 | 17.555 | 17.555 | 10.891 | 105 |
| 2021-10-22 | 17.390 | 17.390 | 17.382 | 17.382 | 10.784 | 30 |
← NewerPage 20 of 20 · 1,175 trading days
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.