Hercules Capital Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.330	16.510	15.965	16.015	16.015	7,194
2026-10-15	16.450	16.740	16.050	16.690	16.690	1,810
2026-10-14	16.530	16.680	16.210	16.360	16.360	11,657
2026-10-13	16.530	16.750	16.360	16.410	16.410	8,526
2026-10-12	16.500	16.930	16.250	16.560	16.560	2,277
2026-10-09	16.550	16.650	16.160	16.590	16.590	3,907
2026-10-08	16.440	16.970	16.200	16.515	16.515	3,870
2026-10-07	16.540	16.950	16.280	16.380	16.380	9,164
2026-10-06	16.680	16.990	16.500	16.620	16.620	4,867
2026-10-05	16.610	17.100	16.610	16.800	16.800	3,629
2026-10-02	17.120	17.120	16.710	16.770	16.770	2,068
2026-10-01	16.840	16.890	16.620	16.860	16.860	6,799
2026-09-30	17.130	17.150	16.860	16.870	16.870	1,953
2026-09-29	17.150	17.150	16.950	16.990	16.990	3,408
2026-09-28	16.820	17.240	16.750	16.930	16.930	3,662
2026-09-25	17.050	17.050	16.740	16.880	16.880	5,254
2026-09-24	17.050	17.290	16.740	16.800	16.800	6,175
2026-09-23	17.300	17.440	16.870	17.070	17.070	2,355
2026-09-22	17.370	17.710	17.110	17.300	17.300	1,520
2026-09-21	17.330	17.840	17.320	17.470	17.470	3,826

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.