Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15.830	15.900	15.260	15.290	14.868	4,064
2026-04-22	15.710	16.110	15.710	15.800	15.364	18,297
2026-04-21	15.950	16.080	15.720	15.760	15.325	8,917
2026-04-20	15.930	16.000	15.730	15.890	15.451	6,122
2026-04-17	15.610	16.040	15.510	15.890	15.451	5,283
2026-04-16	15.770	15.850	15.560	15.649	15.217	11,190
2026-04-15	15.400	15.680	15.200	15.605	15.174	13,289
2026-04-14	15.470	15.550	15.110	15.110	14.693	7,922
2026-04-13	14.900	15.260	14.660	15.260	14.839	4,595
2026-04-10	14.790	15.110	14.670	14.970	14.557	18,010
2026-04-09	14.850	15.100	14.680	14.770	14.362	4,411
2026-04-08	15.450	15.570	15.035	15.080	14.663	6,237
2026-04-07	15.030	15.240	15.030	15.135	14.717	4,680
2026-04-02	14.210	14.870	14.210	14.830	14.420	10,454
2026-04-01	14.780	14.930	14.500	14.670	14.265	2,948
2026-03-31	14.300	14.819	14.300	14.750	14.343	4,189
2026-03-30	14.160	14.310	13.900	14.179	13.788	13,159
2026-03-27	14.200	14.200	13.730	13.730	13.351	9,618
2026-03-26	13.750	14.420	13.750	14.100	13.711	10,473
2026-03-25	14.170	14.490	13.978	14.220	13.827	17,313
2026-03-24	14.630	14.690	14.100	14.230	13.837	8,774
2026-03-23	14.140	14.630	13.880	14.620	14.216	12,834
2026-03-20	14.540	14.690	14.230	14.240	13.847	18,372
2026-03-19	14.480	14.690	14.290	14.490	14.090	53,198
2026-03-18	14.730	14.800	14.400	14.555	14.153	3,451
2026-03-17	14.040	14.590	14.040	14.560	14.158	9,679
2026-03-16	14.250	14.250	13.985	14.040	13.652	12,018
2026-03-13	14.060	14.360	13.840	14.008	13.621	21,700
2026-03-12	14.330	14.680	14.010	14.070	13.681	39,065
2026-03-11	14.650	14.800	14.325	14.325	13.929	2,168
2026-03-10	14.670	14.780	14.415	14.700	14.294	3,559
2026-03-09	14.600	14.840	14.400	14.539	14.138	11,021
2026-03-06	15.240	15.300	14.880	14.915	14.503	2,684
2026-03-05	14.850	15.350	14.850	15.059	14.643	11,627
2026-03-04	14.540	14.890	14.500	14.860	14.450	4,181
2026-03-03	14.640	14.650	14.200	14.490	14.090	16,769
2026-03-02	14.300	14.710	13.770	14.645	14.241	19,593
2026-02-27	15.500	15.520	14.147	14.200	13.808	92,659
2026-02-26	15.130	15.450	15.000	15.370	14.945	23,766
2026-02-25	14.740	15.030	14.590	14.979	14.566	18,158
2026-02-24	15.240	15.310	14.975	15.000	14.197	13,315
2026-02-23	15.440	15.660	15.085	15.205	14.391	25,145
2026-02-20	15.720	15.720	15.270	15.440	14.613	35,750
2026-02-19	16.070	16.090	15.510	15.550	14.717	13,854
2026-02-18	15.970	16.090	15.760	15.940	15.086	19,628
2026-02-17	15.700	16.140	15.700	15.879	15.029	17,064
2026-02-13	17.130	17.170	15.450	15.625	14.788	43,598
2026-02-12	16.750	17.060	16.560	16.620	15.730	5,098
2026-02-11	17.000	17.020	16.650	16.700	15.806	2,317
2026-02-10	16.900	17.040	16.670	16.939	16.032	13,868
2026-02-09	16.580	16.785	16.390	16.705	15.810	25,263
2026-02-06	16.400	16.650	16.330	16.520	15.635	17,021
2026-02-05	17.110	17.250	16.300	16.430	15.550	14,799
2026-02-04	17.650	17.700	16.920	17.000	16.090	19,019
2026-02-03	18.350	18.560	17.530	17.560	16.620	13,691
2026-02-02	18.520	18.600	18.110	18.200	17.225	7,450
2026-01-30	18.670	18.790	18.350	18.510	17.519	1,915
2026-01-29	18.740	18.810	18.580	18.609	17.612	6,893
2026-01-28	18.700	18.790	18.580	18.580	17.585	1,979
2026-01-27	18.685	18.760	18.550	18.725	17.722	1,285

← NewerPage 3 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.