Skip to main content
logo
Hercules Capital, Inc. (LON:0J4M)
London flag London · Delayed Price · Currency is GBP · Price in USD
17.72
+0.07 (0.40%)
Sep 4, 2026, 5:09 PM GMT

LON:0J4M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 202616.1916.3516.0816.3215.871.21%38,685
Jul 15, 202615.9616.2515.9616.1215.680.19%56,970
Jul 14, 202616.0016.1515.8016.0915.650.69%3,533
Jul 13, 202616.1816.2415.9015.9815.54-0.56%3,947
Jul 10, 202615.7616.0715.7616.0715.632.29%1,637
Jul 9, 202616.0016.0015.7015.7115.28-1.26%1,535
Jul 8, 202615.8416.1415.8015.9115.47-1.36%2,431
Jul 7, 202616.2416.3716.0816.1315.690.50%3,266
Jul 6, 202616.0716.1815.9616.0515.610.49%9,739
Jul 2, 202615.9916.2215.9315.9715.530.44%6,270
Jul 1, 202615.6516.0115.6515.9015.460.13%2,252
Jun 30, 202615.7915.9915.7515.8815.441.15%1,816
Jun 29, 202615.6615.9715.3015.7015.270.71%2,753
Jun 26, 202615.1615.6215.1515.5915.162.20%3,184