Hercules Capital, Inc. (LON:0J4M)
London · Delayed Price · Currency is GBP · Price in USD 19.31
-0.05 (-0.26%)
At close: Sep 10, 2025
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.44 | 19.45 | 19.35 | 19.43 | 19.43 | 0.60% | 1,593 |
| Sep 10, 2025 | 19.41 | 19.44 | 19.31 | 19.31 | 19.31 | -0.26% | 597 |
| Sep 9, 2025 | 19.38 | 19.40 | 19.21 | 19.36 | 19.36 | 0.91% | 1,145 |
| Sep 8, 2025 | 19.18 | 19.44 | 19.15 | 19.19 | 19.19 | 0.16% | 3,272 |
| Sep 5, 2025 | 19.40 | 19.47 | 19.16 | 19.16 | 19.16 | -0.49% | 3,353 |
| Sep 4, 2025 | 19.38 | 19.38 | 19.23 | 19.25 | 19.25 | 0.07% | 1,485 |
| Sep 3, 2025 | 19.33 | 19.55 | 19.24 | 19.24 | 19.24 | -0.29% | 3,353 |
| Sep 2, 2025 | 19.38 | 19.79 | 19.29 | 19.29 | 19.29 | -1.27% | 1,231 |
| Aug 29, 2025 | 19.46 | 19.55 | 19.35 | 19.54 | 19.54 | 0.72% | 2,261 |
| Aug 28, 2025 | 19.45 | 19.45 | 19.37 | 19.40 | 19.40 | -0.05% | 434 |
| Aug 27, 2025 | 19.33 | 19.41 | 19.25 | 19.41 | 19.41 | 1.25% | 719 |
| Aug 26, 2025 | 19.08 | 19.18 | 19.04 | 19.17 | 19.17 | 0.13% | 1,396 |
| Aug 25, 2025 | 19.21 | 19.34 | 19.12 | 19.15 | 19.15 | -0.52% | 2,171 |
| Aug 22, 2025 | 19.20 | 19.38 | 19.09 | 19.25 | 19.25 | 0.65% | 1,710 |
| Aug 21, 2025 | 19.10 | 19.17 | 19.08 | 19.12 | 19.12 | 0.36% | 545 |
| Aug 20, 2025 | 19.16 | 19.21 | 19.04 | 19.05 | 19.05 | -0.33% | 4,022 |
| Aug 19, 2025 | 19.15 | 19.25 | 19.12 | 19.12 | 19.12 | 0.31% | 3,527 |
| Aug 18, 2025 | 19.06 | 19.17 | 19.04 | 19.06 | 19.06 | -0.23% | 2,722 |
| Aug 15, 2025 | 19.35 | 19.35 | 19.07 | 19.10 | 19.10 | -1.45% | 659 |
| Aug 14, 2025 | 19.36 | 19.42 | 19.32 | 19.38 | 19.38 | 0.41% | 753 |
| Aug 13, 2025 | 19.31 | 19.32 | 19.20 | 19.30 | 19.30 | 0.65% | 950 |
| Aug 12, 2025 | 18.89 | 19.22 | 18.89 | 19.18 | 19.18 | -1.01% | 2,138 |
| Aug 11, 2025 | 19.51 | 19.73 | 19.37 | 19.37 | 18.90 | -0.64% | 1,576 |
| Aug 8, 2025 | 19.45 | 19.50 | 19.34 | 19.50 | 19.03 | 0.66% | 4,486 |
| Aug 7, 2025 | 19.55 | 19.65 | 19.35 | 19.37 | 18.90 | -0.77% | 1,201 |
| Aug 6, 2025 | 19.50 | 19.71 | 19.46 | 19.52 | 19.05 | 0.61% | 696 |
| Aug 5, 2025 | 19.21 | 19.42 | 19.21 | 19.40 | 18.93 | -0.08% | 1,496 |
| Aug 4, 2025 | 19.29 | 19.48 | 19.02 | 19.42 | 18.95 | 2.24% | 1,692 |
| Aug 1, 2025 | 18.85 | 19.22 | 18.85 | 18.99 | 18.53 | 0.89% | 1,410 |
| Jul 31, 2025 | 19.00 | 19.11 | 18.82 | 18.82 | 18.37 | -1.28% | 1,451 |
| Jul 30, 2025 | 19.30 | 19.56 | 19.05 | 19.07 | 18.61 | -0.52% | 3,854 |
| Jul 29, 2025 | 19.04 | 19.18 | 19.00 | 19.17 | 18.70 | -0.10% | 442 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.19 | 19.19 | 18.72 | -1.18% | 1,959 |
| Jul 25, 2025 | 19.62 | 19.62 | 19.19 | 19.42 | 18.95 | -0.53% | 2,890 |
| Jul 24, 2025 | 19.49 | 19.64 | 19.49 | 19.52 | 19.05 | 0.50% | 3,337 |
| Jul 23, 2025 | 19.02 | 19.47 | 19.02 | 19.42 | 18.95 | 1.27% | 547 |
| Jul 22, 2025 | 19.05 | 19.24 | 19.05 | 19.18 | 18.72 | -0.04% | 120 |
| Jul 21, 2025 | 20.06 | 20.06 | 19.01 | 19.19 | 18.72 | -1.24% | 1,495 |
| Jul 18, 2025 | 19.42 | 19.53 | 19.42 | 19.43 | 18.96 | 0.15% | 814 |
| Jul 17, 2025 | 19.22 | 19.41 | 19.16 | 19.40 | 18.93 | 2.14% | 1,851 |
| Jul 16, 2025 | 19.09 | 19.13 | 18.96 | 18.99 | 18.53 | -0.24% | 724 |
| Jul 15, 2025 | 19.00 | 19.07 | 18.91 | 19.04 | 18.58 | 0.53% | 314 |
| Jul 14, 2025 | 18.94 | 19.02 | 18.89 | 18.94 | 18.48 | 0.32% | 5,047 |
| Jul 11, 2025 | 18.56 | 18.88 | 18.48 | 18.88 | 18.42 | 0.53% | 483 |
| Jul 10, 2025 | 18.57 | 18.78 | 18.54 | 18.78 | 18.32 | 1.15% | 1,290 |
| Jul 9, 2025 | 18.53 | 18.60 | 18.46 | 18.56 | 18.11 | 0.14% | 2,670 |
| Jul 8, 2025 | 18.73 | 18.73 | 18.43 | 18.54 | 18.09 | 0.76% | 565 |
| Jul 7, 2025 | 18.55 | 18.67 | 18.40 | 18.40 | 17.95 | -0.97% | 1,070 |
| Jul 3, 2025 | 18.65 | 18.72 | 18.57 | 18.58 | 18.13 | 0.51% | 1,286 |
| Jul 2, 2025 | 18.41 | 18.48 | 18.35 | 18.48 | 18.03 | 0.87% | 1,697 |