Hercules Capital, Inc. (LON:0J4M)
London · Delayed Price · Currency is GBP · Price in USD 18.99
+0.17 (0.90%)
At close: Aug 1, 2025
Hercules Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.85 | 19.22 | 18.85 | 18.99 | 18.99 | 0.89% | 1,410 |
| Jul 31, 2025 | 19.00 | 19.11 | 18.82 | 18.82 | 18.82 | -1.28% | 1,451 |
| Jul 30, 2025 | 19.30 | 19.56 | 19.05 | 19.07 | 19.07 | -0.52% | 3,854 |
| Jul 29, 2025 | 19.04 | 19.18 | 19.00 | 19.17 | 19.17 | -0.10% | 442 |
| Jul 28, 2025 | 19.70 | 19.70 | 19.19 | 19.19 | 19.19 | -1.18% | 1,959 |
| Jul 25, 2025 | 19.62 | 19.62 | 19.19 | 19.42 | 19.42 | -0.53% | 2,890 |
| Jul 24, 2025 | 19.49 | 19.64 | 19.49 | 19.52 | 19.52 | 0.50% | 3,337 |
| Jul 23, 2025 | 19.02 | 19.47 | 19.02 | 19.42 | 19.42 | 1.27% | 547 |
| Jul 22, 2025 | 19.05 | 19.24 | 19.05 | 19.18 | 19.18 | -0.04% | 120 |
| Jul 21, 2025 | 20.06 | 20.06 | 19.01 | 19.19 | 19.19 | -1.24% | 1,495 |
| Jul 18, 2025 | 19.42 | 19.53 | 19.42 | 19.43 | 19.43 | 0.15% | 814 |
| Jul 17, 2025 | 19.22 | 19.41 | 19.16 | 19.40 | 19.40 | 2.14% | 1,851 |
| Jul 16, 2025 | 19.09 | 19.13 | 18.96 | 18.99 | 18.99 | -0.24% | 724 |
| Jul 15, 2025 | 19.00 | 19.07 | 18.91 | 19.04 | 19.04 | 0.53% | 314 |
| Jul 14, 2025 | 18.94 | 19.02 | 18.89 | 18.94 | 18.94 | 0.32% | 5,047 |
| Jul 11, 2025 | 18.56 | 18.88 | 18.48 | 18.88 | 18.88 | 0.53% | 483 |
| Jul 10, 2025 | 18.57 | 18.78 | 18.54 | 18.78 | 18.78 | 1.15% | 1,290 |
| Jul 9, 2025 | 18.53 | 18.60 | 18.46 | 18.56 | 18.56 | 0.14% | 2,670 |
| Jul 8, 2025 | 18.73 | 18.73 | 18.43 | 18.54 | 18.54 | 0.76% | 565 |
| Jul 7, 2025 | 18.55 | 18.67 | 18.40 | 18.40 | 18.40 | -0.97% | 1,070 |
| Jul 3, 2025 | 18.65 | 18.72 | 18.57 | 18.58 | 18.58 | 0.51% | 1,286 |
| Jul 2, 2025 | 18.41 | 18.48 | 18.35 | 18.48 | 18.48 | 0.87% | 1,697 |
| Jul 1, 2025 | 18.25 | 18.35 | 18.20 | 18.32 | 18.32 | 0.38% | 1,711 |
| Jun 30, 2025 | 18.15 | 18.28 | 18.05 | 18.25 | 18.25 | 0.06% | 1,143 |
| Jun 27, 2025 | 18.18 | 18.29 | 18.18 | 18.24 | 18.24 | 0.44% | 1,649 |
| Jun 26, 2025 | 18.00 | 18.19 | 17.96 | 18.16 | 18.16 | 0.94% | 10,408 |
| Jun 25, 2025 | 18.13 | 18.13 | 17.89 | 17.99 | 17.99 | -0.55% | 611 |
| Jun 24, 2025 | 17.90 | 18.09 | 17.90 | 18.09 | 18.09 | 1.87% | 2,459 |
| Jun 23, 2025 | 17.95 | 18.00 | 17.61 | 17.76 | 17.76 | -1.19% | 1,365 |
| Jun 20, 2025 | 18.00 | 18.09 | 17.97 | 17.97 | 17.97 | -0.23% | 981 |
| Jun 18, 2025 | 17.75 | 18.01 | 17.75 | 18.01 | 18.01 | 0.80% | 211 |
| Jun 17, 2025 | 17.86 | 17.93 | 17.77 | 17.87 | 17.87 | -0.38% | 825 |
| Jun 16, 2025 | 18.19 | 18.19 | 17.92 | 17.94 | 17.94 | -0.29% | 7,524 |
| Jun 13, 2025 | 17.81 | 18.05 | 17.81 | 17.99 | 17.99 | -0.66% | 1,761 |
| Jun 12, 2025 | 18.00 | 18.11 | 17.66 | 18.11 | 18.11 | 0.39% | 6,062 |
| Jun 11, 2025 | 18.06 | 18.23 | 18.00 | 18.04 | 18.04 | 0.02% | 1,704 |
| Jun 10, 2025 | 18.13 | 18.14 | 18.04 | 18.04 | 18.04 | -0.33% | 8,938 |
| Jun 9, 2025 | 18.18 | 18.25 | 18.09 | 18.10 | 18.10 | -0.06% | 782 |
| Jun 6, 2025 | 17.98 | 18.15 | 17.98 | 18.11 | 18.11 | 1.40% | 1,217 |
| Jun 5, 2025 | 17.80 | 17.86 | 17.71 | 17.86 | 17.86 | 0.65% | 1,008 |
| Jun 4, 2025 | 17.75 | 17.77 | 17.67 | 17.74 | 17.74 | 0.20% | 2,613 |
| Jun 3, 2025 | 17.60 | 17.71 | 17.47 | 17.71 | 17.71 | 0.77% | 5,015 |
| Jun 2, 2025 | 17.60 | 17.63 | 17.45 | 17.57 | 17.57 | 0.43% | 1,140 |
| May 30, 2025 | 17.42 | 17.50 | 17.36 | 17.50 | 17.50 | 0.40% | 1,383 |
| May 29, 2025 | 17.70 | 17.70 | 17.43 | 17.43 | 17.43 | -1.47% | 1,113 |
| May 28, 2025 | 17.70 | 17.73 | 17.69 | 17.69 | 17.69 | 0.68% | 141 |
| May 27, 2025 | 17.49 | 17.60 | 17.37 | 17.57 | 17.57 | 1.13% | 893 |
| May 23, 2025 | 17.15 | 17.37 | 17.05 | 17.37 | 17.37 | 0.12% | 2,204 |
| May 22, 2025 | 17.33 | 17.51 | 17.27 | 17.35 | 17.35 | -0.55% | 7,028 |
| May 21, 2025 | 17.82 | 17.82 | 17.44 | 17.45 | 17.45 | -2.24% | 2,229 |