Hercules Capital Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 19.285 | 19.310 | 18.945 | 19.000 | 16.749 | 7,349 |
| 2024-11-01 | 20.020 | 20.020 | 19.290 | 19.417 | 17.117 | 2,340 |
| 2024-10-31 | 19.802 | 19.960 | 19.680 | 19.810 | 17.462 | 1,830 |
| 2024-10-30 | 19.930 | 20.100 | 19.930 | 19.980 | 17.613 | 669 |
| 2024-10-29 | 20.090 | 20.090 | 19.930 | 20.020 | 17.648 | 1,191 |
| 2024-10-28 | 19.902 | 20.150 | 19.900 | 20.110 | 17.727 | 2,989 |
| 2024-10-25 | 20.130 | 20.130 | 19.830 | 19.830 | 17.480 | 1,261 |
| 2024-10-24 | 19.860 | 20.040 | 19.860 | 20.010 | 17.639 | 817 |
| 2024-10-23 | 20.060 | 20.080 | 19.660 | 19.660 | 17.330 | 1,566 |
| 2024-10-22 | 20.200 | 20.230 | 20.130 | 20.150 | 17.763 | 978 |
| 2024-10-21 | 20.140 | 20.240 | 20.130 | 20.220 | 17.824 | 1,883 |
| 2024-10-18 | 20.159 | 20.220 | 20.010 | 20.200 | 17.806 | 831 |
| 2024-10-17 | 20.290 | 20.400 | 20.140 | 20.140 | 17.753 | 6,573 |
| 2024-10-16 | 19.978 | 20.210 | 19.940 | 20.135 | 17.749 | 1,799 |
| 2024-10-15 | 19.891 | 20.090 | 19.800 | 19.999 | 17.629 | 1,744 |
| 2024-10-14 | 19.650 | 19.750 | 19.500 | 19.690 | 17.357 | 3,799 |
| 2024-10-11 | 19.850 | 19.860 | 19.569 | 19.580 | 17.260 | 2,180 |
| 2024-10-10 | 20.100 | 20.170 | 19.470 | 19.615 | 17.291 | 3,307 |
| 2024-10-09 | 20.300 | 20.300 | 20.010 | 20.175 | 17.784 | 1,452 |
| 2024-10-08 | 20.055 | 20.210 | 19.920 | 20.200 | 17.806 | 1,024 |
| 2024-10-07 | 20.030 | 20.120 | 20.025 | 20.025 | 17.652 | 2,256 |
| 2024-10-04 | 19.926 | 20.040 | 19.860 | 19.930 | 17.568 | 1,284 |
| 2024-10-03 | 19.600 | 19.780 | 19.510 | 19.730 | 17.392 | 2,515 |
| 2024-10-02 | 19.500 | 19.740 | 19.415 | 19.600 | 17.278 | 1,402 |
| 2024-10-01 | 19.740 | 19.750 | 19.505 | 19.505 | 17.194 | 372 |
| 2024-09-30 | 19.670 | 19.780 | 19.670 | 19.710 | 17.375 | 573 |
| 2024-09-27 | 19.660 | 19.810 | 19.610 | 19.770 | 17.427 | 889 |
| 2024-09-26 | 19.410 | 19.650 | 19.410 | 19.610 | 17.286 | 1,261 |
| 2024-09-25 | 19.824 | 19.890 | 19.581 | 19.630 | 17.304 | 2,877 |
| 2024-09-24 | 19.730 | 19.770 | 19.630 | 19.770 | 17.427 | 369 |
| 2024-09-23 | 19.630 | 19.780 | 19.630 | 19.700 | 17.366 | 1,155 |
| 2024-09-20 | 19.492 | 19.550 | 19.420 | 19.540 | 17.225 | 989 |
| 2024-09-19 | 19.390 | 19.800 | 19.390 | 19.625 | 17.300 | 3,506 |
| 2024-09-18 | 19.610 | 19.670 | 19.360 | 19.490 | 17.181 | 1,412 |
| 2024-09-17 | 19.600 | 19.730 | 19.560 | 19.605 | 17.282 | 1,865 |
| 2024-09-16 | 19.520 | 19.570 | 19.355 | 19.500 | 17.189 | 2,578 |
| 2024-09-13 | 19.220 | 19.430 | 19.182 | 19.398 | 17.099 | 1,048 |
| 2024-09-12 | 18.650 | 19.050 | 18.630 | 19.050 | 16.793 | 2,801 |
| 2024-09-11 | 18.700 | 18.700 | 18.360 | 18.620 | 16.414 | 1,101 |
| 2024-09-10 | 18.750 | 18.750 | 18.410 | 18.490 | 16.299 | 740 |
| 2024-09-09 | 18.750 | 18.780 | 18.609 | 18.700 | 16.484 | 4,126 |
| 2024-09-06 | 19.000 | 19.000 | 18.455 | 18.455 | 16.268 | 4,957 |
| 2024-09-05 | 18.910 | 19.055 | 18.890 | 18.950 | 16.705 | 1,531 |
| 2024-09-04 | 19.090 | 19.170 | 18.855 | 18.855 | 16.621 | 1,834 |
| 2024-09-03 | 19.110 | 19.244 | 18.980 | 18.980 | 16.731 | 3,869 |
| 2024-08-30 | 18.970 | 19.120 | 18.730 | 19.016 | 16.763 | 1,068 |
| 2024-08-29 | 18.940 | 19.069 | 18.900 | 19.021 | 16.767 | 3,293 |
| 2024-08-28 | 18.740 | 18.930 | 18.650 | 18.678 | 16.465 | 906 |
| 2024-08-27 | 18.370 | 18.720 | 18.360 | 18.710 | 16.493 | 1,487 |
| 2024-08-23 | 18.450 | 18.550 | 18.309 | 18.420 | 16.237 | 856 |
| 2024-08-22 | 18.320 | 18.438 | 18.280 | 18.360 | 16.184 | 879 |
| 2024-08-21 | 18.380 | 18.490 | 18.150 | 18.270 | 16.105 | 2,166 |
| 2024-08-20 | 18.599 | 18.640 | 18.270 | 18.290 | 16.123 | 2,763 |
| 2024-08-19 | 18.505 | 18.600 | 18.460 | 18.568 | 16.368 | 2,251 |
| 2024-08-16 | 18.570 | 18.698 | 18.510 | 18.550 | 16.352 | 762 |
| 2024-08-15 | 18.480 | 18.730 | 18.440 | 18.700 | 16.484 | 1,937 |
| 2024-08-14 | 18.130 | 18.180 | 17.940 | 18.150 | 15.999 | 1,191 |
| 2024-08-13 | 18.120 | 18.250 | 17.840 | 17.905 | 15.783 | 4,233 |
| 2024-08-12 | 18.837 | 18.910 | 18.600 | 18.627 | 15.997 | 4,365 |
| 2024-08-09 | 18.690 | 18.790 | 18.468 | 18.536 | 15.919 | 3,209 |
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.