Hercules Capital Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.725	15.780	15.725	15.745	10.611	950
2022-08-04	15.695	15.695	15.630	15.630	10.534	796
2022-08-03	15.695	15.695	15.695	15.695	10.578	30
2022-08-02	15.980	15.995	15.598	15.760	10.621	457
2022-08-01	16.075	16.178	16.070	16.178	10.903	145
2022-07-29	15.388	15.895	15.332	15.895	10.712	1,155
2022-07-28	15.451	15.535	15.355	15.515	10.456	1,490
2022-07-27	15.020	15.020	15.020	15.020	10.123	223
2022-07-26	14.882	15.015	14.882	14.925	10.059	1,344
2022-07-25	14.355	14.509	14.355	14.497	9.770	143
2022-07-22	14.701	14.701	14.701	14.701	9.908	100
2022-07-21	14.575	14.575	14.575	14.575	9.823	70
2022-07-20	14.525	14.525	14.525	14.525	9.789	263
2022-07-19	14.165	14.408	14.165	14.408	9.710	1,418
2022-07-18	13.887	14.035	13.887	14.035	9.459	230
2022-07-15	13.620	13.825	13.620	13.775	9.284	141
2022-07-14	13.498	13.498	13.498	13.498	9.097	324
2022-07-13	13.630	13.718	13.630	13.635	9.189	103
2022-07-12	13.922	13.922	13.922	13.922	9.383	1,904
2022-07-11	13.953	13.953	13.935	13.935	9.391	21
2022-07-07	13.900	14.005	13.900	14.005	9.439	377
2022-07-06	13.920	13.920	13.920	13.920	9.381	1,087
2022-07-05	13.993	13.993	13.993	13.993	9.431	466
2022-06-30	13.485	13.485	13.485	13.485	9.088	20
2022-06-28	13.700	13.700	13.658	13.675	9.216	28
2022-06-27	13.960	13.960	13.960	13.960	9.408	197
2022-06-24	13.605	13.755	13.605	13.745	9.263	1,154
2022-06-21	13.515	13.535	13.428	13.428	9.050	667
2022-06-17	13.020	13.090	12.935	12.935	8.718	2,145
2022-06-16	12.731	12.852	12.731	12.785	8.616	1,100
2022-06-15	13.135	13.195	13.000	13.000	8.761	838
2022-06-14	13.012	13.205	13.011	13.072	8.810	1,498
2022-06-13	12.798	12.798	12.745	12.745	8.589	1,336
2022-06-10	13.587	13.587	13.342	13.342	8.992	759
2022-06-09	13.870	13.870	13.870	13.870	9.348	100
2022-06-08	14.098	14.098	14.085	14.085	9.493	280
2022-06-07	14.089	14.089	14.028	14.048	9.468	126
2022-06-06	14.089	14.098	14.065	14.078	9.488	505
2022-06-01	13.968	14.000	13.968	14.000	9.435	530
2022-05-31	14.248	14.248	14.148	14.165	9.546	156
2022-05-27	14.361	14.465	14.361	14.460	9.745	278
2022-05-26	14.080	14.242	14.080	14.242	9.598	310
2022-05-25	13.880	14.015	13.880	13.916	9.379	288
2022-05-24	13.699	13.699	13.699	13.699	9.232	1
2022-05-23	13.768	13.999	13.635	13.980	9.422	985
2022-05-20	13.978	13.978	13.685	13.685	9.223	351
2022-05-19	14.445	14.506	14.445	14.506	9.776	677
2022-05-16	15.045	15.045	15.045	15.045	10.140	4
2022-05-12	15.292	15.436	14.902	14.902	9.722	3,440
2022-05-11	15.885	15.885	15.742	15.752	10.277	700
2022-05-10	16.352	16.352	15.934	15.934	10.396	1,255
2022-05-09	16.780	16.790	16.780	16.790	10.955	826
2022-05-05	17.138	17.140	16.839	16.839	10.986	3,835
2022-05-04	16.985	17.045	16.985	17.045	11.121	3,397
2022-05-03	16.890	16.985	16.890	16.985	11.082	103
2022-04-28	17.155	17.155	17.127	17.127	11.174	412
2022-04-27	17.368	17.368	17.350	17.350	11.320	26
2022-04-25	17.762	17.765	17.761	17.765	11.591	1,930
2022-04-22	18.570	18.570	18.042	18.042	11.771	624
2022-04-21	18.960	18.960	18.960	18.960	12.370	759

← NewerPage 18 of 20 · 1,177 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.