Canada markets closed

Hercules Capital, Inc. (HCXY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.850.00 (0.00%)
At close: 02:27PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.9624.9624.8024.8524.85800
May 01, 202424.6424.9524.6424.8324.832,800
Apr 30, 202424.9924.9924.9924.9924.99-
Apr 29, 202424.7524.9924.7524.9924.99400
Apr 26, 202424.7724.7724.4624.6324.63400
Apr 25, 202424.4524.7224.4524.7224.721,100
Apr 24, 202424.5724.7624.5724.7424.74900
Apr 23, 202424.5524.5724.5524.5724.57400
Apr 22, 202424.5724.5724.5724.5724.57-
Apr 19, 202424.5724.5724.5724.5724.57-
Apr 18, 202424.1724.5724.1724.5724.57400
Apr 17, 202424.1224.5524.1224.5524.55200
Apr 16, 202424.5624.5624.5624.5624.56-
Apr 15, 202424.1224.5624.1224.5624.562,200
Apr 12, 202424.9724.9724.8524.8524.85700
Apr 12, 20240.391 Dividend
Apr 11, 202424.8024.8524.8024.8524.46400
Apr 10, 202424.9424.9424.5224.6224.236,200
Apr 09, 202424.9424.9424.9424.9424.55200
Apr 08, 202424.9424.9424.9424.9424.55-
Apr 05, 202424.7224.9624.7224.9424.551,500
Apr 04, 202424.8824.8824.8824.8824.49500
Apr 03, 202424.8024.8524.8024.8524.461,700
Apr 02, 202424.9724.9724.9724.9724.58-
Apr 01, 202424.9724.9724.9724.9724.58600
Mar 28, 202424.8125.0024.8125.0024.611,400
Mar 27, 202424.9825.0024.9825.0024.61300
Mar 26, 202424.9824.9824.9824.9824.59-
Mar 25, 202424.8325.0024.7224.9824.59600
Mar 22, 202424.9824.9924.6424.9924.601,500
Mar 21, 202424.9924.9924.9924.9924.60400
Mar 20, 202424.9524.9524.9524.9524.56-
Mar 19, 202424.9524.9524.9524.9524.56-
Mar 18, 202424.7824.9524.7824.9524.56600
Mar 15, 202424.9224.9224.9224.9224.53800
Mar 14, 202425.0525.0524.6724.9224.539,400
Mar 13, 202424.9924.9924.9424.9424.551,200
Mar 12, 202425.0425.0424.9624.9624.571,700
Mar 11, 202424.9425.0024.9424.9924.60700
Mar 08, 202425.0425.0425.0425.0424.65800
Mar 07, 202425.0525.0525.0025.0424.652,100
Mar 06, 202425.0425.0424.9324.9824.591,400
Mar 05, 202424.9825.0424.9725.0424.6538,100
Mar 04, 202424.8225.0424.8225.0424.6520,100
Mar 01, 202424.9625.0524.9225.0524.662,800
Feb 29, 202424.9825.0024.8624.9724.5813,900
Feb 28, 202424.9425.0424.8025.0424.651,200
Feb 27, 202424.8625.0024.5524.9424.5515,400
Feb 26, 202424.7625.0024.7224.9824.5937,600
Feb 23, 202424.7124.8624.5324.6324.245,900
Feb 22, 202424.7224.7724.7024.7524.361,800
Feb 21, 202424.7524.7524.5124.5124.12700
Feb 20, 202424.6524.9824.6524.6824.291,900
Feb 16, 202425.0025.0024.2324.7224.337,800
Feb 15, 202424.7525.0524.6524.9524.5610,800
Feb 14, 202424.9025.2024.8525.1024.711,700
Feb 13, 202424.7725.0824.7525.0824.691,400
Feb 12, 202424.8125.0924.8125.0924.703,500
Feb 09, 202425.0925.0925.0925.0924.70400
Feb 08, 202425.0025.6324.7324.9024.514,500
Feb 07, 202425.2225.3225.2025.2024.802,800
Feb 06, 202425.0725.3625.0725.3624.96200
Feb 05, 202425.1325.4225.1325.4225.02700
Feb 02, 202425.4025.4025.4025.4025.00200
Feb 01, 202424.7725.1024.7725.0724.682,900
Jan 31, 202425.1025.1024.8025.0524.661,300
Jan 30, 202424.9725.0524.6125.0524.662,000
Jan 29, 202425.0025.0024.6124.9924.602,100
Jan 26, 202425.1325.1325.0025.0024.611,000
Jan 25, 202425.0025.2425.0025.0024.611,100
Jan 24, 202424.8225.1124.8225.1024.711,800
Jan 23, 202424.8625.0524.7624.9124.522,200
Jan 22, 202424.8324.9124.5224.9124.522,700
Jan 19, 202424.5025.0324.5025.0324.641,800
Jan 18, 202424.5625.0824.5625.0824.69500
Jan 17, 202425.2525.2524.6725.1524.755,900
Jan 16, 202425.0825.2524.9525.2024.804,500
Jan 12, 202425.1025.4725.0025.4025.003,900
Jan 11, 202425.1025.1025.1025.1024.71400
Jan 11, 20240.391 Dividend
Jan 10, 202425.7425.7425.7425.7424.95200
Jan 09, 202425.8025.8025.8025.8025.01300
Jan 08, 202425.3525.3525.3525.3524.57-
Jan 05, 202425.1025.4025.1025.3524.57800
Jan 04, 202425.2025.2025.0525.2024.431,500
Jan 03, 202425.0025.0025.0025.0024.23300
Jan 02, 202425.2525.2525.2525.2524.48700
Dec 29, 202325.2525.2525.2125.2524.482,100
Dec 28, 202325.0025.9325.0025.1524.388,200
Dec 27, 202324.0225.0024.0225.0024.232,800
Dec 26, 202324.7024.9524.7024.9524.181,000
Dec 22, 202324.7024.9024.6024.9024.141,300
Dec 21, 202324.4524.6524.0224.6523.892,300
Dec 20, 202324.5324.5324.1024.4523.707,800
Dec 19, 202324.4824.6923.9423.9623.221,700
Dec 18, 202324.4824.4824.4124.4123.661,900
Dec 15, 202324.4824.4824.4824.4823.73300
Dec 14, 202324.1824.4524.1824.4523.703,200
Dec 13, 202323.6524.1223.6124.1023.364,500
Dec 12, 202323.7524.1423.5423.9023.175,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...