Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 17.810 | 17.880 | 17.640 | 17.850 | 16.515 | 2,401 |
| 2025-10-24 | 17.750 | 17.820 | 17.591 | 17.648 | 16.329 | 9,793 |
| 2025-10-23 | 17.670 | 17.740 | 17.560 | 17.680 | 16.358 | 7,739 |
| 2025-10-22 | 17.810 | 17.810 | 17.508 | 17.508 | 16.199 | 4,904 |
| 2025-10-21 | 17.559 | 17.745 | 17.440 | 17.741 | 16.414 | 9,416 |
| 2025-10-20 | 17.621 | 17.621 | 17.339 | 17.420 | 16.117 | 4,950 |
| 2025-10-17 | 17.125 | 17.330 | 17.120 | 17.220 | 15.932 | 2,911 |
| 2025-10-16 | 17.470 | 17.480 | 17.229 | 17.230 | 15.942 | 2,302 |
| 2025-10-15 | 17.525 | 17.620 | 17.318 | 17.359 | 16.061 | 9,948 |
| 2025-10-14 | 17.000 | 17.400 | 16.960 | 17.395 | 16.094 | 7,092 |
| 2025-10-13 | 17.030 | 17.089 | 16.800 | 17.080 | 15.803 | 11,119 |
| 2025-10-10 | 17.290 | 17.340 | 16.640 | 16.709 | 15.460 | 14,115 |
| 2025-10-09 | 17.740 | 17.740 | 17.069 | 17.069 | 15.793 | 13,793 |
| 2025-10-08 | 17.970 | 18.090 | 17.690 | 17.700 | 16.376 | 8,308 |
| 2025-10-07 | 18.220 | 18.350 | 17.850 | 17.859 | 16.524 | 8,061 |
| 2025-10-06 | 18.550 | 18.550 | 18.345 | 18.345 | 16.973 | 9,697 |
| 2025-10-03 | 18.808 | 18.820 | 18.459 | 18.459 | 17.079 | 5,195 |
| 2025-10-02 | 18.600 | 18.730 | 18.530 | 18.729 | 17.329 | 5,998 |
| 2025-10-01 | 18.800 | 19.120 | 18.601 | 18.639 | 17.245 | 3,088 |
| 2025-09-30 | 19.028 | 19.090 | 18.770 | 18.805 | 17.399 | 5,097 |
| 2025-09-29 | 19.110 | 19.200 | 18.795 | 18.821 | 17.413 | 6,776 |
| 2025-09-26 | 19.190 | 19.370 | 19.100 | 19.205 | 17.769 | 1,980 |
| 2025-09-25 | 18.870 | 19.109 | 18.800 | 19.011 | 17.589 | 4,650 |
| 2025-09-24 | 19.130 | 19.420 | 18.895 | 18.895 | 17.482 | 3,571 |
| 2025-09-23 | 19.299 | 19.370 | 19.100 | 19.239 | 17.801 | 1,027 |
| 2025-09-22 | 19.410 | 19.550 | 19.279 | 19.279 | 17.838 | 2,431 |
| 2025-09-19 | 19.405 | 19.440 | 19.329 | 19.400 | 17.949 | 759 |
| 2025-09-18 | 19.300 | 19.530 | 19.050 | 19.319 | 17.875 | 513 |
| 2025-09-17 | 19.180 | 19.360 | 19.100 | 19.360 | 17.912 | 635 |
| 2025-09-16 | 19.155 | 19.200 | 19.069 | 19.155 | 17.723 | 4,091 |
| 2025-09-15 | 19.475 | 19.550 | 19.165 | 19.181 | 17.746 | 13,607 |
| 2025-09-12 | 19.553 | 19.610 | 19.449 | 19.465 | 18.009 | 2,625 |
| 2025-09-11 | 19.440 | 19.450 | 19.350 | 19.425 | 17.972 | 1,593 |
| 2025-09-10 | 19.410 | 19.440 | 19.309 | 19.309 | 17.865 | 597 |
| 2025-09-09 | 19.375 | 19.400 | 19.210 | 19.359 | 17.911 | 1,145 |
| 2025-09-08 | 19.180 | 19.440 | 19.150 | 19.185 | 17.750 | 3,272 |
| 2025-09-05 | 19.400 | 19.470 | 19.155 | 19.155 | 17.723 | 3,353 |
| 2025-09-04 | 19.380 | 19.380 | 19.230 | 19.249 | 17.810 | 1,485 |
| 2025-09-03 | 19.334 | 19.550 | 19.235 | 19.235 | 17.797 | 3,353 |
| 2025-09-02 | 19.380 | 19.790 | 19.289 | 19.290 | 17.848 | 1,231 |
| 2025-08-29 | 19.460 | 19.545 | 19.350 | 19.539 | 18.078 | 2,261 |
| 2025-08-28 | 19.450 | 19.450 | 19.365 | 19.400 | 17.949 | 434 |
| 2025-08-27 | 19.328 | 19.409 | 19.250 | 19.409 | 17.958 | 719 |
| 2025-08-26 | 19.079 | 19.180 | 19.040 | 19.170 | 17.737 | 1,396 |
| 2025-08-22 | 19.200 | 19.380 | 19.090 | 19.245 | 17.806 | 1,710 |
| 2025-08-21 | 19.095 | 19.169 | 19.080 | 19.120 | 17.690 | 545 |
| 2025-08-20 | 19.158 | 19.210 | 19.039 | 19.052 | 17.627 | 4,022 |
| 2025-08-19 | 19.150 | 19.245 | 19.115 | 19.115 | 17.686 | 3,527 |
| 2025-08-18 | 19.059 | 19.170 | 19.035 | 19.055 | 17.630 | 2,722 |
| 2025-08-15 | 19.350 | 19.350 | 19.065 | 19.099 | 17.671 | 659 |
| 2025-08-14 | 19.355 | 19.415 | 19.320 | 19.380 | 17.931 | 753 |
| 2025-08-13 | 19.305 | 19.315 | 19.200 | 19.300 | 17.857 | 950 |
| 2025-08-12 | 18.894 | 19.220 | 18.890 | 19.175 | 17.741 | 2,138 |
| 2025-08-11 | 19.510 | 19.730 | 19.370 | 19.370 | 17.551 | 1,576 |
| 2025-08-08 | 19.445 | 19.495 | 19.340 | 19.495 | 17.665 | 4,486 |
| 2025-08-07 | 19.550 | 19.650 | 19.349 | 19.368 | 17.550 | 1,201 |
| 2025-08-06 | 19.500 | 19.710 | 19.460 | 19.519 | 17.687 | 696 |
| 2025-08-05 | 19.212 | 19.420 | 19.212 | 19.400 | 17.579 | 1,496 |
| 2025-08-04 | 19.292 | 19.480 | 19.020 | 19.415 | 17.592 | 1,692 |
| 2025-08-01 | 18.845 | 19.220 | 18.845 | 18.989 | 17.206 | 1,410 |
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.