Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	21.015	21.180	20.949	21.019	18.909	2,754
2025-02-03	20.900	21.068	20.540	20.955	18.851	2,988
2025-01-31	21.115	21.250	21.020	21.070	18.955	2,198
2025-01-30	20.950	21.060	20.810	21.040	18.928	1,774
2025-01-29	21.110	21.110	20.580	20.730	18.649	892
2025-01-28	20.990	21.040	20.780	21.010	18.901	2,450
2025-01-27	20.920	21.030	20.735	20.770	18.685	1,477
2025-01-24	21.027	21.150	20.921	21.049	18.936	1,525
2025-01-23	20.810	21.020	20.810	21.005	18.896	2,122
2025-01-22	20.929	20.960	20.800	20.800	18.712	938
2025-01-21	20.820	20.870	20.750	20.819	18.728	3,391
2025-01-17	20.520	20.895	20.520	20.760	18.675	1,806
2025-01-16	20.348	20.585	20.220	20.585	18.518	3,410
2025-01-15	20.450	20.450	20.130	20.240	18.208	1,388
2025-01-14	20.070	20.150	19.910	20.150	18.127	6,207
2025-01-13	19.570	19.709	19.520	19.709	17.730	1,195
2025-01-10	19.820	19.920	19.575	19.670	17.695	2,977
2025-01-08	19.873	20.000	19.829	19.940	17.938	3,309
2025-01-07	20.101	20.101	19.910	19.991	17.984	902
2025-01-06	20.415	20.415	20.019	20.235	18.203	2,384
2025-01-03	20.570	20.600	20.390	20.581	18.514	3,744
2025-01-02	20.160	20.440	20.100	20.300	18.262	3,644
2024-12-31	20.150	20.185	20.015	20.045	18.032	524
2024-12-30	20.030	20.130	19.780	20.100	18.082	8,823
2024-12-27	19.890	20.150	19.820	20.030	18.019	4,072
2024-12-24	19.450	19.560	19.180	19.560	17.596	2,842
2024-12-23	19.230	19.330	19.110	19.330	17.389	1,657
2024-12-20	18.860	19.458	18.860	19.365	17.421	1,215
2024-12-19	19.050	19.230	18.870	19.110	17.191	3,318
2024-12-18	19.278	19.430	19.190	19.260	17.326	7,109
2024-12-17	18.850	19.260	18.850	19.205	17.277	1,928
2024-12-16	19.325	19.460	19.240	19.320	17.380	4,994
2024-12-13	19.460	19.460	19.240	19.365	17.421	1,155
2024-12-12	19.695	19.760	19.350	19.530	17.569	2,281
2024-12-11	19.250	19.720	19.250	19.330	17.389	1,848
2024-12-10	19.410	19.580	19.270	19.570	17.605	932
2024-12-09	19.660	19.750	19.270	19.365	17.421	4,077
2024-12-06	19.050	19.370	18.860	19.360	17.416	8,024
2024-12-05	19.050	19.080	18.700	18.920	17.021	4,398
2024-12-04	19.000	19.060	18.880	18.945	17.043	3,030
2024-12-03	19.290	19.290	18.949	19.090	17.173	1,612
2024-12-02	19.045	19.050	18.715	18.935	17.034	3,424
2024-11-29	19.035	19.170	18.900	18.946	17.043	2,394
2024-11-27	18.900	18.950	18.750	18.878	16.982	1,908
2024-11-26	18.800	18.900	18.690	18.810	16.921	3,512
2024-11-25	18.875	19.008	18.770	18.938	17.037	7,678
2024-11-22	18.542	18.810	18.500	18.785	16.899	8,010
2024-11-21	18.920	18.920	18.639	18.640	16.769	2,419
2024-11-20	19.120	19.120	18.740	18.740	16.859	2,988
2024-11-19	18.880	19.210	18.720	19.200	17.273	1,041
2024-11-18	18.888	19.000	18.760	18.905	17.007	1,422
2024-11-15	19.040	19.040	18.590	18.800	16.912	1,063
2024-11-14	19.246	19.290	19.032	19.090	17.173	2,113
2024-11-13	19.230	19.385	19.050	19.236	17.304	5,806
2024-11-12	19.880	19.965	19.787	19.889	17.533	2,636
2024-11-11	19.900	20.050	19.770	19.865	17.511	6,345
2024-11-08	19.825	19.910	19.585	19.585	17.264	2,837
2024-11-07	19.750	19.909	19.715	19.725	17.388	3,306
2024-11-06	19.584	19.584	19.242	19.485	17.176	4,822
2024-11-05	19.140	19.314	19.140	19.149	16.880	3,622

← NewerPage 8 of 20 · 1,175 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.