Skip to main content
logo
Hercules Capital, Inc. (LON:0J4M)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.84
+0.04 (0.24%)
Sep 25, 2026, 5:06 PM GMT

LON:0J4M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202617.0517.0516.7416.8416.840.24%4,689
Sep 24, 202617.0517.2916.7416.8016.80-1.58%6,175
Sep 23, 202617.3017.4416.8717.0717.07-1.33%2,355
Sep 22, 202617.3717.7117.1117.3017.30-0.97%1,520
Sep 21, 202617.3317.8417.3217.4717.470.63%3,826
Sep 18, 202617.7917.9317.2617.3617.36-2.80%8,311
Sep 17, 202617.5717.9517.5017.8617.861.08%7,885
Sep 16, 202617.7817.7817.4417.6717.67-0.11%2,236
Sep 15, 202617.4717.7717.4017.6917.690.63%44,480
Sep 14, 202617.4917.6417.3517.5817.580.98%2,917
Sep 11, 202617.5617.8017.3517.4117.41-0.23%4,016
Sep 10, 202617.7517.7517.3617.4517.45-1.08%12,341
Sep 9, 202617.6017.8517.4517.6417.64-0.11%2,398
Sep 8, 202617.5517.9117.2817.6617.66-0.06%182,345
Sep 4, 202617.6017.8617.5117.6717.670.11%2,987
Sep 3, 202617.7918.0017.4917.6517.65-0.62%3,189
Sep 2, 202617.7917.8317.4017.7617.760.28%1,544
Sep 1, 202617.7617.9217.3417.7117.71-0.28%8,228
Aug 31, 202617.5817.8317.3417.7617.761.60%9,665
Aug 28, 202617.7817.7817.2917.4817.48-0.23%28,388
Aug 27, 202617.5017.8017.5017.5217.52-0.51%47,592
Aug 26, 202617.7017.7017.5017.6117.610.17%3,844
Aug 25, 202617.5017.5917.3517.5817.580.86%4,953
Aug 24, 202617.2017.4417.1517.4317.431.87%7,549
Aug 21, 202617.1517.1516.8517.1117.110.89%2,150
Aug 20, 202616.9617.1016.6316.9616.960.83%10,959
Aug 19, 202616.7316.9416.6916.8216.821.14%5,127
Aug 18, 202616.5016.7016.4516.6316.630.06%1,775
Aug 17, 202616.8316.9016.5916.6216.62-0.66%1,511
Aug 14, 202616.9416.9516.7216.7316.73-0.77%2,468
Aug 13, 202617.0017.0016.6016.8616.861.51%7,303
Aug 12, 202616.7816.8016.5516.6116.61-0.95%4,842
Aug 11, 202616.8316.8316.6016.7716.770.61%6,358
Aug 10, 202617.3817.4017.0217.1416.67-1.07%8,068
Aug 7, 202617.1817.3417.0017.3316.850.90%9,865
Aug 6, 202616.8517.1816.7317.1716.703.31%20,657
Aug 5, 202617.1117.1116.5916.6216.16-1.54%6,303
Aug 4, 202616.9516.9516.7616.8816.420.24%6,524
Aug 3, 202616.5216.8416.3116.8416.382.74%7,252
Jul 31, 202616.4116.5916.1516.3915.943.02%4,634
Jul 30, 202616.0616.1915.6815.9115.47-1.18%10,677
Jul 29, 202616.2916.2916.0516.1015.66-0.19%17,960
Jul 28, 202615.9116.1415.8116.1315.691.77%4,629
Jul 27, 202615.9515.9515.7615.8515.411.15%3,994
Jul 24, 202615.7015.9015.4815.6715.240.26%4,201
Jul 23, 202616.0016.0015.5015.6315.20-2.01%18,900
Jul 22, 202615.9016.2915.9015.9515.51-2.21%4,145
Jul 21, 202616.1416.3916.0516.3115.861.87%6,452
Jul 20, 202616.1716.4915.8716.0115.57-1.05%2,977
Jul 17, 202616.2016.4816.1816.1815.73-0.83%4,038