Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 18.720 | 18.720 | 18.360 | 18.390 | 17.405 | 5,686 |
| 2026-01-23 | 18.910 | 18.910 | 18.620 | 18.670 | 17.670 | 288 |
| 2026-01-22 | 18.915 | 18.940 | 18.790 | 18.850 | 17.841 | 1,820 |
| 2026-01-21 | 18.652 | 18.840 | 18.652 | 18.745 | 17.741 | 2,584 |
| 2026-01-20 | 18.700 | 18.740 | 18.570 | 18.682 | 17.682 | 2,346 |
| 2026-01-16 | 18.980 | 19.040 | 18.760 | 18.850 | 17.841 | 1,041 |
| 2026-01-15 | 18.837 | 18.963 | 18.760 | 18.961 | 17.945 | 1,510 |
| 2026-01-14 | 18.520 | 18.749 | 18.458 | 18.749 | 17.745 | 1,403 |
| 2026-01-13 | 18.681 | 18.750 | 18.548 | 18.598 | 17.602 | 2,373 |
| 2026-01-12 | 18.525 | 18.705 | 18.500 | 18.698 | 17.697 | 3,428 |
| 2026-01-09 | 18.800 | 18.860 | 18.608 | 18.610 | 17.613 | 1,288 |
| 2026-01-08 | 18.210 | 18.758 | 18.200 | 18.758 | 17.754 | 3,636 |
| 2026-01-07 | 18.720 | 18.720 | 18.250 | 18.250 | 17.273 | 2,622 |
| 2026-01-06 | 18.940 | 18.940 | 18.555 | 18.555 | 17.561 | 2,238 |
| 2026-01-05 | 18.860 | 19.160 | 18.839 | 18.848 | 17.839 | 1,512 |
| 2026-01-02 | 18.900 | 18.900 | 18.580 | 18.860 | 17.850 | 1,409 |
| 2025-12-31 | 18.890 | 18.890 | 18.780 | 18.860 | 17.850 | 4,015 |
| 2025-12-30 | 18.765 | 18.840 | 18.540 | 18.840 | 17.831 | 3,082 |
| 2025-12-29 | 18.700 | 18.930 | 18.700 | 18.769 | 17.764 | 422 |
| 2025-12-24 | 18.650 | 18.650 | 18.210 | 18.479 | 17.490 | 139 |
| 2025-12-23 | 18.350 | 18.510 | 18.310 | 18.509 | 17.518 | 3,127 |
| 2025-12-22 | 18.535 | 18.770 | 18.499 | 18.499 | 17.509 | 4,165 |
| 2025-12-19 | 18.550 | 18.770 | 18.390 | 18.450 | 17.462 | 4,841 |
| 2025-12-18 | 18.770 | 18.870 | 18.441 | 18.441 | 17.453 | 4,983 |
| 2025-12-17 | 18.720 | 18.838 | 18.705 | 18.770 | 17.765 | 2,541 |
| 2025-12-16 | 18.700 | 18.760 | 18.630 | 18.675 | 17.675 | 6,048 |
| 2025-12-15 | 18.850 | 19.120 | 18.535 | 18.670 | 17.670 | 5,093 |
| 2025-12-12 | 18.900 | 19.035 | 18.820 | 18.820 | 17.812 | 658 |
| 2025-12-11 | 19.100 | 19.100 | 18.970 | 19.035 | 18.016 | 2,971 |
| 2025-12-10 | 18.850 | 19.022 | 18.850 | 19.022 | 18.003 | 4,792 |
| 2025-12-09 | 18.750 | 19.010 | 18.750 | 18.920 | 17.907 | 571 |
| 2025-12-08 | 18.907 | 19.060 | 18.900 | 18.995 | 17.978 | 4,109 |
| 2025-12-05 | 18.900 | 19.122 | 18.840 | 19.040 | 18.020 | 1,618 |
| 2025-12-04 | 18.800 | 18.939 | 18.729 | 18.939 | 17.925 | 1,183 |
| 2025-12-03 | 18.448 | 18.680 | 18.410 | 18.680 | 17.680 | 3,083 |
| 2025-12-02 | 18.150 | 18.259 | 18.035 | 18.230 | 17.254 | 3,193 |
| 2025-12-01 | 17.850 | 18.120 | 17.850 | 18.100 | 17.131 | 2,320 |
| 2025-11-28 | 17.920 | 18.010 | 17.890 | 17.980 | 17.017 | 909 |
| 2025-11-26 | 17.708 | 17.910 | 17.708 | 17.910 | 16.951 | 2,549 |
| 2025-11-25 | 17.530 | 17.750 | 17.310 | 17.595 | 16.653 | 964 |
| 2025-11-24 | 17.570 | 17.570 | 17.385 | 17.535 | 16.596 | 1,578 |
| 2025-11-21 | 17.315 | 17.530 | 17.250 | 17.530 | 16.591 | 8,926 |
| 2025-11-20 | 17.580 | 17.690 | 17.350 | 17.381 | 16.450 | 8,072 |
| 2025-11-19 | 17.410 | 17.635 | 17.300 | 17.600 | 16.658 | 4,149 |
| 2025-11-18 | 17.050 | 17.301 | 16.980 | 17.301 | 16.374 | 1,313 |
| 2025-11-17 | 17.500 | 17.530 | 17.200 | 17.200 | 16.279 | 2,856 |
| 2025-11-14 | 17.560 | 17.665 | 17.350 | 17.620 | 16.676 | 1,066 |
| 2025-11-13 | 17.570 | 17.740 | 17.560 | 17.610 | 16.667 | 2,752 |
| 2025-11-12 | 17.535 | 17.740 | 17.510 | 17.730 | 16.781 | 4,350 |
| 2025-11-11 | 17.930 | 18.200 | 17.860 | 18.029 | 16.681 | 5,491 |
| 2025-11-10 | 18.230 | 18.230 | 17.765 | 17.835 | 16.501 | 4,246 |
| 2025-11-07 | 17.600 | 18.020 | 17.600 | 17.849 | 16.515 | 1,636 |
| 2025-11-06 | 18.180 | 18.180 | 17.735 | 17.855 | 16.520 | 2,987 |
| 2025-11-05 | 18.010 | 18.060 | 17.800 | 18.009 | 16.663 | 3,467 |
| 2025-11-04 | 17.866 | 18.060 | 17.770 | 17.892 | 16.554 | 1,698 |
| 2025-11-03 | 17.920 | 17.990 | 17.690 | 17.795 | 16.464 | 2,581 |
| 2025-10-31 | 17.498 | 18.035 | 17.400 | 18.035 | 16.686 | 5,883 |
| 2025-10-30 | 17.645 | 17.900 | 17.600 | 17.650 | 16.330 | 4,984 |
| 2025-10-29 | 18.050 | 18.150 | 17.748 | 17.809 | 16.478 | 2,234 |
| 2025-10-28 | 17.890 | 18.110 | 17.890 | 18.090 | 16.737 | 6,208 |
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.