Hercules Capital Inc. historical data

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

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

← NewerPage 4 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.