Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 19.000 | 19.110 | 18.821 | 18.821 | 17.054 | 1,451 |
| 2025-07-30 | 19.300 | 19.560 | 19.054 | 19.065 | 17.275 | 3,854 |
| 2025-07-29 | 19.035 | 19.175 | 19.000 | 19.165 | 17.366 | 442 |
| 2025-07-28 | 19.700 | 19.700 | 19.185 | 19.185 | 17.384 | 1,959 |
| 2025-07-25 | 19.620 | 19.620 | 19.190 | 19.415 | 17.592 | 2,890 |
| 2025-07-24 | 19.490 | 19.640 | 19.490 | 19.519 | 17.687 | 3,337 |
| 2025-07-23 | 19.020 | 19.465 | 19.020 | 19.421 | 17.597 | 547 |
| 2025-07-22 | 19.050 | 19.240 | 19.050 | 19.178 | 17.377 | 120 |
| 2025-07-21 | 20.060 | 20.060 | 19.010 | 19.185 | 17.384 | 1,495 |
| 2025-07-18 | 19.420 | 19.530 | 19.420 | 19.425 | 17.601 | 814 |
| 2025-07-17 | 19.220 | 19.410 | 19.160 | 19.395 | 17.574 | 1,851 |
| 2025-07-16 | 19.090 | 19.130 | 18.955 | 18.989 | 17.207 | 724 |
| 2025-07-15 | 19.000 | 19.072 | 18.910 | 19.035 | 17.248 | 314 |
| 2025-07-14 | 18.938 | 19.020 | 18.889 | 18.935 | 17.157 | 5,047 |
| 2025-07-11 | 18.560 | 18.875 | 18.480 | 18.875 | 17.103 | 483 |
| 2025-07-10 | 18.570 | 18.775 | 18.540 | 18.775 | 17.012 | 1,290 |
| 2025-07-09 | 18.530 | 18.600 | 18.455 | 18.561 | 16.819 | 2,670 |
| 2025-07-08 | 18.730 | 18.730 | 18.430 | 18.535 | 16.795 | 565 |
| 2025-07-07 | 18.550 | 18.670 | 18.395 | 18.395 | 16.668 | 1,070 |
| 2025-07-03 | 18.650 | 18.720 | 18.570 | 18.575 | 16.831 | 1,286 |
| 2025-07-02 | 18.411 | 18.480 | 18.350 | 18.480 | 16.745 | 1,697 |
| 2025-07-01 | 18.250 | 18.350 | 18.200 | 18.320 | 16.600 | 1,711 |
| 2025-06-30 | 18.150 | 18.281 | 18.050 | 18.250 | 16.537 | 1,143 |
| 2025-06-27 | 18.182 | 18.285 | 18.181 | 18.239 | 16.527 | 1,649 |
| 2025-06-26 | 18.000 | 18.187 | 17.960 | 18.160 | 16.455 | 10,408 |
| 2025-06-25 | 18.128 | 18.128 | 17.889 | 17.990 | 16.301 | 611 |
| 2025-06-24 | 17.902 | 18.090 | 17.900 | 18.090 | 16.392 | 2,459 |
| 2025-06-23 | 17.950 | 17.998 | 17.613 | 17.758 | 16.090 | 1,365 |
| 2025-06-20 | 18.000 | 18.090 | 17.971 | 17.971 | 16.284 | 981 |
| 2025-06-18 | 17.750 | 18.012 | 17.750 | 18.012 | 16.321 | 211 |
| 2025-06-17 | 17.860 | 17.930 | 17.770 | 17.869 | 16.192 | 825 |
| 2025-06-16 | 18.190 | 18.190 | 17.919 | 17.937 | 16.253 | 7,524 |
| 2025-06-13 | 17.810 | 18.050 | 17.810 | 17.990 | 16.301 | 1,761 |
| 2025-06-12 | 18.000 | 18.110 | 17.660 | 18.110 | 16.410 | 6,062 |
| 2025-06-11 | 18.060 | 18.230 | 18.000 | 18.039 | 16.346 | 1,704 |
| 2025-06-10 | 18.125 | 18.140 | 18.035 | 18.035 | 16.342 | 8,938 |
| 2025-06-09 | 18.180 | 18.248 | 18.088 | 18.095 | 16.396 | 782 |
| 2025-06-06 | 17.980 | 18.150 | 17.980 | 18.105 | 16.405 | 1,217 |
| 2025-06-05 | 17.798 | 17.855 | 17.710 | 17.855 | 16.179 | 1,008 |
| 2025-06-04 | 17.750 | 17.765 | 17.671 | 17.740 | 16.075 | 2,613 |
| 2025-06-03 | 17.603 | 17.705 | 17.470 | 17.705 | 16.043 | 5,015 |
| 2025-06-02 | 17.600 | 17.630 | 17.450 | 17.570 | 15.920 | 1,140 |
| 2025-05-30 | 17.420 | 17.500 | 17.360 | 17.495 | 15.853 | 1,383 |
| 2025-05-29 | 17.700 | 17.700 | 17.425 | 17.425 | 15.789 | 1,113 |
| 2025-05-28 | 17.700 | 17.730 | 17.685 | 17.685 | 16.025 | 141 |
| 2025-05-27 | 17.490 | 17.600 | 17.370 | 17.565 | 15.916 | 893 |
| 2025-05-23 | 17.150 | 17.369 | 17.050 | 17.369 | 15.738 | 2,204 |
| 2025-05-22 | 17.330 | 17.510 | 17.270 | 17.349 | 15.720 | 7,028 |
| 2025-05-21 | 17.815 | 17.815 | 17.435 | 17.445 | 15.807 | 2,229 |
| 2025-05-20 | 17.800 | 17.860 | 17.660 | 17.845 | 16.170 | 578 |
| 2025-05-19 | 17.775 | 17.931 | 17.610 | 17.925 | 16.242 | 744 |
| 2025-05-16 | 17.720 | 17.780 | 17.630 | 17.780 | 16.111 | 1,393 |
| 2025-05-15 | 17.740 | 17.780 | 17.549 | 17.549 | 15.902 | 1,212 |
| 2025-05-14 | 17.760 | 17.760 | 17.480 | 17.530 | 15.884 | 444 |
| 2025-05-13 | 17.520 | 17.610 | 17.306 | 17.610 | 15.957 | 1,171 |
| 2025-05-12 | 17.825 | 18.030 | 17.785 | 17.895 | 16.152 | 3,392 |
| 2025-05-09 | 17.590 | 17.640 | 17.500 | 17.515 | 15.809 | 860 |
| 2025-05-08 | 17.558 | 17.678 | 17.399 | 17.616 | 15.900 | 1,150 |
| 2025-05-07 | 17.290 | 17.850 | 17.290 | 17.320 | 15.633 | 669 |
| 2025-05-06 | 17.500 | 17.850 | 17.410 | 17.480 | 15.777 | 3,168 |
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.