Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 17.950 | 18.000 | 17.670 | 17.670 | 15.948 | 4,953 |
| 2025-05-01 | 18.100 | 18.110 | 17.915 | 17.980 | 16.228 | 761 |
| 2025-04-30 | 18.040 | 18.040 | 17.820 | 17.960 | 16.210 | 237 |
| 2025-04-29 | 18.180 | 18.180 | 17.860 | 18.139 | 16.372 | 665 |
| 2025-04-28 | 17.890 | 18.210 | 17.890 | 18.015 | 16.260 | 613 |
| 2025-04-25 | 17.840 | 18.000 | 17.840 | 17.919 | 16.173 | 1,631 |
| 2025-04-24 | 17.730 | 17.929 | 17.570 | 17.870 | 16.129 | 842 |
| 2025-04-23 | 17.848 | 17.915 | 17.550 | 17.618 | 15.902 | 5,051 |
| 2025-04-22 | 17.420 | 17.480 | 17.300 | 17.300 | 15.614 | 798 |
| 2025-04-17 | 17.610 | 17.615 | 17.160 | 17.558 | 15.847 | 1,675 |
| 2025-04-16 | 17.450 | 17.518 | 17.200 | 17.350 | 15.660 | 2,124 |
| 2025-04-15 | 17.300 | 17.539 | 17.200 | 17.460 | 15.759 | 2,564 |
| 2025-04-14 | 17.060 | 17.160 | 16.880 | 16.979 | 15.324 | 1,397 |
| 2025-04-11 | 16.875 | 16.980 | 16.430 | 16.765 | 15.132 | 620 |
| 2025-04-10 | 17.400 | 17.450 | 16.550 | 16.664 | 15.041 | 1,617 |
| 2025-04-09 | 16.580 | 17.484 | 15.640 | 17.340 | 15.651 | 5,005 |
| 2025-04-08 | 17.400 | 17.690 | 16.475 | 16.520 | 14.910 | 7,346 |
| 2025-04-07 | 16.760 | 17.300 | 15.930 | 16.798 | 15.161 | 10,125 |
| 2025-04-04 | 18.100 | 18.100 | 17.022 | 17.496 | 15.791 | 6,611 |
| 2025-04-03 | 18.445 | 18.705 | 18.300 | 18.605 | 16.792 | 3,443 |
| 2025-04-02 | 18.985 | 19.146 | 18.890 | 18.970 | 17.122 | 7,193 |
| 2025-04-01 | 19.500 | 19.500 | 19.050 | 19.078 | 17.219 | 568 |
| 2025-03-31 | 19.040 | 19.170 | 18.919 | 19.140 | 17.275 | 4,612 |
| 2025-03-28 | 19.578 | 19.640 | 19.140 | 19.239 | 17.365 | 294 |
| 2025-03-27 | 19.322 | 19.640 | 19.310 | 19.572 | 17.665 | 1,128 |
| 2025-03-26 | 19.490 | 19.522 | 19.341 | 19.341 | 17.456 | 1,597 |
| 2025-03-25 | 19.510 | 19.510 | 19.370 | 19.430 | 17.537 | 542 |
| 2025-03-24 | 19.350 | 19.500 | 19.305 | 19.305 | 17.424 | 569 |
| 2025-03-21 | 19.100 | 19.355 | 19.000 | 19.330 | 17.447 | 4,286 |
| 2025-03-20 | 19.020 | 19.130 | 18.900 | 19.118 | 17.256 | 991 |
| 2025-03-19 | 19.040 | 19.080 | 18.790 | 19.055 | 17.199 | 1,508 |
| 2025-03-18 | 19.190 | 19.190 | 18.740 | 18.820 | 16.986 | 1,848 |
| 2025-03-17 | 18.655 | 18.840 | 18.620 | 18.810 | 16.977 | 2,135 |
| 2025-03-14 | 18.275 | 18.450 | 18.180 | 18.450 | 16.652 | 2,263 |
| 2025-03-13 | 18.250 | 18.350 | 17.950 | 18.140 | 16.373 | 2,491 |
| 2025-03-12 | 18.290 | 18.400 | 17.950 | 18.290 | 16.508 | 7,983 |
| 2025-03-11 | 18.700 | 18.700 | 17.980 | 18.180 | 16.409 | 7,091 |
| 2025-03-10 | 18.731 | 18.925 | 18.481 | 18.481 | 16.680 | 5,618 |
| 2025-03-07 | 18.625 | 18.979 | 18.550 | 18.895 | 17.054 | 4,166 |
| 2025-03-06 | 19.100 | 19.100 | 18.475 | 18.580 | 16.770 | 4,023 |
| 2025-03-05 | 19.360 | 19.570 | 18.635 | 18.918 | 17.075 | 10,165 |
| 2025-03-04 | 20.369 | 20.369 | 19.890 | 20.140 | 18.178 | 9,995 |
| 2025-03-03 | 20.520 | 21.140 | 20.520 | 20.865 | 18.832 | 950 |
| 2025-02-28 | 20.405 | 20.785 | 20.340 | 20.645 | 18.634 | 1,828 |
| 2025-02-27 | 20.630 | 20.880 | 20.521 | 20.680 | 18.665 | 4,795 |
| 2025-02-26 | 20.940 | 21.010 | 20.450 | 20.715 | 18.697 | 2,230 |
| 2025-02-25 | 21.600 | 21.640 | 21.195 | 21.261 | 19.126 | 4,915 |
| 2025-02-24 | 21.480 | 22.000 | 21.030 | 21.432 | 19.280 | 2,210 |
| 2025-02-21 | 21.805 | 21.980 | 21.631 | 21.678 | 19.502 | 3,751 |
| 2025-02-20 | 21.825 | 22.190 | 21.720 | 21.755 | 19.571 | 883 |
| 2025-02-19 | 21.780 | 21.780 | 21.580 | 21.769 | 19.584 | 6,874 |
| 2025-02-18 | 21.430 | 21.610 | 21.330 | 21.581 | 19.414 | 4,330 |
| 2025-02-14 | 20.676 | 21.350 | 20.150 | 21.039 | 18.926 | 1,666 |
| 2025-02-13 | 21.130 | 21.130 | 20.942 | 20.960 | 18.856 | 863 |
| 2025-02-12 | 20.700 | 20.955 | 20.650 | 20.955 | 18.851 | 290 |
| 2025-02-11 | 20.575 | 20.850 | 20.500 | 20.840 | 18.748 | 1,548 |
| 2025-02-10 | 20.860 | 20.930 | 20.540 | 20.675 | 18.599 | 1,351 |
| 2025-02-07 | 20.869 | 20.990 | 20.650 | 20.885 | 18.788 | 2,005 |
| 2025-02-06 | 21.000 | 21.200 | 20.760 | 20.775 | 18.689 | 2,718 |
| 2025-02-05 | 20.850 | 21.060 | 20.660 | 20.860 | 18.766 | 10,430 |
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.