HCXZ - Hercules Capital, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202025.9326.1925.8026.0726.078,846
Feb 20, 202025.9126.0725.8026.0426.044,800
Feb 19, 202026.0826.1425.9825.9925.991,500
Feb 18, 202025.8226.0225.8225.9825.982,500
Feb 14, 202025.8226.0825.8226.0326.031,700
Feb 13, 202025.9326.1225.9026.1026.104,700
Feb 12, 202025.9526.1725.9525.9925.9911,200
Feb 11, 202025.8526.2525.8326.2526.253,200
Feb 10, 202025.9026.0825.9025.9025.9036,000
Feb 07, 202025.7825.8725.7725.8725.871,500
Feb 06, 202025.9525.9525.8625.9525.953,400
Feb 05, 202025.9525.9525.7725.8225.821,600
Feb 04, 202026.1026.2025.7625.9825.9810,400
Feb 03, 202025.8725.8925.7125.8925.891,700
Jan 31, 202025.7025.8525.7025.7125.716,500
Jan 30, 202025.6625.7225.6525.6525.653,200
Jan 29, 202025.9925.9925.6625.8125.8110,100
Jan 28, 202025.9926.0125.8126.0026.005,300
Jan 27, 202025.6425.7825.6425.7825.781,900
Jan 24, 202025.7125.7125.6025.6225.622,200
Jan 23, 202025.6525.8325.5625.6825.685,200
Jan 22, 202025.6525.6525.6225.6525.654,500
Jan 21, 202025.6925.7025.6525.6725.671,300
Jan 17, 202025.8025.8025.7025.7225.725,800
Jan 16, 202025.8525.9225.6225.7525.754,600
Jan 15, 202025.6225.9525.6225.8225.821,400
Jan 14, 202025.8825.9825.6125.9825.984,400
Jan 14, 20200.328 Dividend
Jan 13, 202025.9626.1425.9226.1425.814,100
Jan 10, 202026.0826.1025.9525.9625.642,900
Jan 09, 202025.9026.1825.9026.0725.743,200
Jan 08, 202025.9226.1025.9125.9825.653,400
Jan 07, 202025.8826.0425.8826.0425.711,000
Jan 06, 202025.7225.8825.7125.8325.501,300
Jan 03, 202025.7625.9025.6625.7225.406,700
Jan 02, 202025.7025.7025.7025.7025.38300
Dec 31, 201925.8525.8525.8125.8125.481,000
Dec 30, 201925.9225.9225.8525.8525.5340,400
Dec 27, 201925.9125.9225.8325.8425.522,000
Dec 26, 201925.7825.9325.7825.9325.603,200
Dec 24, 201925.5525.9325.5525.9325.601,000
Dec 23, 201925.5325.8125.5325.7725.444,100
Dec 20, 201925.6525.8125.6525.7025.385,100
Dec 19, 201925.5225.6025.4525.5925.274,300
Dec 18, 201925.6325.6925.6125.6125.292,300
Dec 17, 201925.4725.9325.4725.6725.351,200
Dec 16, 201925.6725.9425.4625.9425.615,300
Dec 13, 201925.4125.9825.4025.9825.652,800
Dec 12, 201925.6026.2925.4125.4125.094,600
Dec 11, 201925.6625.7025.3625.7025.383,300
Dec 10, 201925.5325.6025.5325.6025.28400
Dec 09, 201925.5525.5525.5525.5525.231,500
Dec 06, 201925.4025.4325.4025.4325.111,000
Dec 05, 201925.3025.4925.3025.4925.175,000
Dec 04, 201925.2525.5525.2525.3225.008,900
Dec 03, 201925.5425.5525.2725.3225.004,900
Dec 02, 201925.3525.4225.3525.4225.10900
Nov 29, 201925.5425.5525.4425.4425.121,500
Nov 27, 201925.1725.5425.1725.2524.9332,000
Nov 26, 201925.2825.4625.0025.2024.8814,700
Nov 25, 201925.5525.5525.4325.4325.11400
Nov 22, 201925.6025.6425.5325.5725.251,800
Nov 21, 201925.7425.7425.6025.7225.393,300
Nov 20, 201925.6525.6825.6525.6825.36700
Nov 19, 201925.7825.8225.5625.8225.502,200
Nov 18, 201925.3325.5525.3325.5525.235,300
Nov 15, 201925.6025.6025.2825.4925.172,100
Nov 14, 201925.5425.5425.4025.5025.181,600
Nov 13, 201925.2625.5325.2625.4825.169,500
Nov 12, 201925.4425.4425.4025.4025.08900
Nov 11, 201925.4625.4625.4625.4625.14300
Nov 08, 201925.5025.5025.4525.4925.171,900
Nov 07, 201925.4925.5025.4525.5025.18800
Nov 06, 201925.5025.5325.5025.5125.197,400
Nov 05, 201925.5725.5725.4525.4625.141,800
Nov 04, 201925.4525.4725.4225.4325.1126,200
Nov 01, 201925.4325.4325.3725.4325.113,800
Oct 31, 201925.4925.4925.3025.4125.098,300
Oct 30, 201925.4025.4025.3725.4025.0820,900
Oct 29, 201925.4025.4025.3125.4025.088,000
Oct 28, 201925.3525.4025.3225.4025.084,000
Oct 25, 201925.3425.3825.2525.3725.052,800
Oct 24, 201925.3425.3825.3425.3825.061,200
Oct 23, 201925.3625.4125.2825.3925.072,400
Oct 22, 201925.4525.6325.3525.4025.0816,500
Oct 21, 201925.9325.9325.4525.5025.182,400
Oct 18, 201925.7525.8625.6825.6825.3611,000
Oct 17, 201925.7526.0025.7525.7525.437,200
Oct 16, 201925.4026.0025.4025.8925.569,900
Oct 15, 201925.4825.7325.3925.7325.412,200
Oct 14, 201925.1025.1925.1025.1924.871,100
Oct 11, 201925.7825.7825.2225.2424.923,200
Oct 11, 20190.328 Dividend
Oct 10, 201925.7025.7925.7025.7025.051,400
Oct 09, 201925.6225.6225.4425.5324.89500
Oct 08, 201925.5025.6225.5025.6224.98400
Oct 07, 201925.2625.5025.2625.5024.868,100
Oct 04, 201925.2625.4025.2125.3824.741,400
Oct 03, 201925.3325.3325.2125.2124.58500
Oct 02, 201925.2425.3125.2025.3124.682,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...