Hercules Capital, Inc. - 0J4M.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.52	18.59	18.57	18.67	18.46	1,289
January 13, 2026	18.68	18.6	18.6	18.75	18.55	2,373
January 12, 2026	18.52	18.7	18.7	18.7	18.5	3,428
January 09, 2026	18.8	18.67	18.67	18.86	18.61	1,288
January 08, 2026	18.21	18.76	18.76	18.76	18.2	3,636
January 07, 2026	18.65	18.25	18.25	18.65	18.25	2,622
January 06, 2026	18.85	18.56	18.56	18.94	18.56	2,238
January 05, 2026	18.86	18.85	18.85	19.16	18.84	1,512
January 02, 2026	18.9	18.75	18.75	18.9	18.58	1,394
December 31, 2025	18.89	18.86	18.86	18.89	18.78	4,015
December 30, 2025	18.77	18.84	18.84	18.84	18.54	3,082
December 29, 2025	18.7	18.76	18.76	18.93	18.7	422
December 24, 2025	18.65	18.48	18.48	18.65	18.21	158
December 23, 2025	18.35	18.43	18.43	18.51	18.31	3,127
December 22, 2025	18.54	18.5	18.5	18.77	18.5	4,165
December 19, 2025	18.77	18.53	18.53	18.77	18.39	141
December 18, 2025	18.77	18.56	18.56	18.82	18.44	4,983
December 17, 2025	18.72	18.77	18.77	18.84	18.7	2,541
December 16, 2025	18.7	18.68	18.68	18.76	18.63	6,048
December 15, 2025	18.85	18.67	18.67	19.12	18.54	5,093
December 12, 2025	18.9	18.86	18.86	19.04	18.86	558
December 11, 2025	19.1	19.04	19.04	19.1	18.97	2,971
December 10, 2025	18.85	19.02	19.02	19.02	18.85	4,792
December 09, 2025	18.96	18.93	18.93	19.01	18.75	571
December 08, 2025	18.91	19	19	19.06	18.9	4,109
December 05, 2025	19	19.04	19.04	19.12	18.84	1,611
December 04, 2025	18.8	18.94	18.94	18.94	18.73	724
December 03, 2025	18.45	18.68	18.68	18.68	18.41	3,083
December 02, 2025	18.15	18.23	18.23	18.26	18.03	3,193
December 01, 2025	17.85	18.1	18.1	18.12	17.85	2,310
November 28, 2025	17.95	17.98	17.98	18.01	17.89	909
November 26, 2025	17.71	17.9	17.9	17.9	17.71	1,765
November 25, 2025	17.56	17.6	17.6	17.75	17.31	960
November 24, 2025	17.57	17.53	17.53	17.57	17.39	1,578
November 21, 2025	17.32	17.53	17.53	17.53	17.27	8,817
November 20, 2025	17.58	17.38	17.38	17.69	17.35	8,072
November 19, 2025	17.41	17.6	17.6	17.64	17.3	4,149
November 18, 2025	17.02	17.3	17.3	17.3	16.98	1,313
November 17, 2025	17.5	17.2	17.2	17.53	17.2	2,856
November 14, 2025	17.56	17.62	17.62	17.67	17.35	1,066
November 13, 2025	17.57	17.61	17.61	17.74	17.56	2,752
November 12, 2025	17.54	17.73	17.73	17.74	17.51	4,350
November 11, 2025	17.93	18.03	17.56	18.2	17.86	5,491
November 10, 2025	18.23	17.81	17.81	18.23	17.77	3,893
November 07, 2025	17.6	17.85	17.85	18.02	17.6	1,636
November 06, 2025	18.18	17.86	17.86	18.18	17.74	2,971
November 05, 2025	18.01	18.01	18.01	18.06	17.81	3,467
November 04, 2025	17.87	17.89	17.89	18.06	17.77	1,698
November 03, 2025	17.92	17.8	17.8	17.99	17.7	2,581
October 31, 2025	17.5	18.03	18.03	18.03	17.4	5,803
October 30, 2025	17.61	17.65	17.65	17.9	17.6	4,984
October 29, 2025	18.05	17.81	17.81	18.15	17.75	2,234
October 28, 2025	17.89	18.09	18.09	18.11	17.89	6,415
October 27, 2025	17.81	17.87	17.87	17.87	17.64	2,401
October 24, 2025	17.75	17.65	17.65	17.82	17.59	9,790
October 23, 2025	17.67	17.68	17.68	17.73	17.64	7,739
October 22, 2025	17.81	17.57	17.57	17.81	17.51	4,904
October 21, 2025	17.56	17.74	17.74	17.75	17.44	9,403
October 20, 2025	17.62	17.42	17.42	17.62	17.34	4,942
October 17, 2025	17.13	17.22	17.22	17.33	17.13	2,911

Hercules Capital, Inc. (0J4M.L) LSE