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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	17.47	17.23	17.23	17.48	17.23	2,302
October 15, 2025	17.52	17.36	17.36	17.62	17.32	9,948
October 14, 2025	17	17.4	17.4	17.4	16.96	7,092
October 13, 2025	17.03	17.08	17.08	17.09	16.83	11,119
October 10, 2025	17.29	16.74	16.74	17.34	16.64	14,115
October 09, 2025	17.74	17.12	17.12	17.74	17.07	13,785
October 08, 2025	17.97	17.7	17.7	18.09	17.69	8,308
October 07, 2025	18.22	17.86	17.86	18.35	17.85	8,061
October 06, 2025	18.55	18.35	18.35	18.55	18.35	9,671
October 03, 2025	18.81	18.46	18.46	18.82	18.46	5,195
October 02, 2025	18.6	18.73	18.73	18.73	18.53	5,998
October 01, 2025	18.8	18.64	18.64	19.12	18.6	3,088
September 30, 2025	19.03	18.84	18.84	19.09	18.77	5,097
September 29, 2025	19.11	18.82	18.82	19.2	18.8	6,776
September 26, 2025	19.19	19.18	19.18	19.37	19.1	1,971
September 25, 2025	18.87	19.01	19.01	19.11	18.8	4,650
September 24, 2025	19.13	18.9	18.9	19.42	18.9	3,571
September 23, 2025	19.3	19.33	19.33	19.37	19.1	1,027
September 22, 2025	19.41	19.35	19.35	19.55	19.28	1,955
September 19, 2025	19.41	19.4	19.4	19.44	19.33	759
September 18, 2025	19.3	19.34	19.34	19.53	19.05	513
September 17, 2025	19.18	19.36	19.36	19.36	19.1	635
September 16, 2025	19.16	19.16	19.16	19.2	19.07	4,091
September 15, 2025	19.48	19.18	19.18	19.55	19.17	13,607
September 12, 2025	19.55	19.47	19.47	19.61	19.45	2,625
September 11, 2025	19.44	19.4	19.4	19.45	19.35	1,593

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