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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.4	19.16	19.16	19.47	19.16	3,303
September 04, 2025	19.38	19.25	19.25	19.38	19.23	1,924
September 03, 2025	19.33	19.37	19.37	19.55	19.24	3,353
September 02, 2025	19.42	19.29	19.29	19.51	19.29	1,231
August 29, 2025	19.46	19.5	19.5	19.55	19.35	2,261
August 28, 2025	19.45	19.38	19.38	19.45	19.36	434
August 27, 2025	19.33	19.38	19.38	19.39	19.25	719
August 26, 2025	19.08	19.17	19.17	19.18	19.04	1,396
August 22, 2025	19.2	19.34	19.34	19.38	19.09	1,710
August 21, 2025	19.1	19.14	19.14	19.17	19.08	545
August 20, 2025	19.16	19.09	19.09	19.21	19.04	4,022
August 19, 2025	19.15	19.11	19.11	19.25	19.11	3,527
August 18, 2025	19.06	19.07	19.07	19.17	19.04	2,722
August 15, 2025	19.35	19.16	19.16	19.35	19.07	659
August 14, 2025	19.36	19.39	19.39	19.42	19.32	753
August 13, 2025	19.31	19.3	19.3	19.32	19.2	950
August 12, 2025	18.89	19.13	19.13	19.22	18.89	2,138
August 11, 2025	19.51	19.4	18.93	19.73	19.4	1,576
August 08, 2025	19.45	19.5	19.5	19.5	19.34	4,482
August 07, 2025	19.55	19.41	19.41	19.65	19.35	1,199
August 06, 2025	19.5	19.5	19.5	19.71	19.46	1,470
August 05, 2025	19.21	19.37	19.37	19.42	19.21	1,496
August 04, 2025	19.29	19.41	19.41	19.48	19.02	1,692
August 01, 2025	18.85	18.99	18.99	19.22	18.85	1,410
July 31, 2025	19	18.85	18.85	19.11	18.83	1,451
July 30, 2025	19.3	19.11	19.11	19.56	19.1	3,854
July 29, 2025	19.04	19.03	19.03	19.18	19	442
July 28, 2025	19.7	19.18	19.18	19.7	19.18	1,959
July 25, 2025	19.62	19.37	19.37	19.62	19.19	2,890
July 24, 2025	19.49	19.57	19.57	19.64	19.49	3,337
July 23, 2025	19.02	19.43	19.43	19.47	19.02	547
July 22, 2025	19.05	19.17	19.17	19.24	19.05	280
July 21, 2025	20.06	19.22	19.22	20.06	19.01	1,495
July 18, 2025	19.42	19.43	19.43	19.53	19.42	814
July 17, 2025	19.22	19.35	19.35	19.38	19.16	1,851
July 16, 2025	19.09	19.09	19.09	19.11	18.95	681
July 15, 2025	19	19	19	19.07	18.91	314
July 14, 2025	18.94	19	19	19.02	18.89	5,047
July 11, 2025	18.56	18.88	18.88	18.88	18.48	483
July 10, 2025	18.57	18.77	18.77	18.77	18.54	1,290
July 09, 2025	18.53	18.57	18.57	18.6	18.45	2,667
July 08, 2025	18.73	18.53	18.53	18.73	18.43	565
July 07, 2025	18.55	18.63	18.63	18.67	18.4	1,070
July 03, 2025	18.65	18.67	18.67	18.72	18.57	1,275
July 02, 2025	18.41	18.4	18.4	18.45	18.35	1,697
July 01, 2025	18.25	18.32	18.32	18.35	18.2	1,711
June 30, 2025	18.15	18.23	18.23	18.28	18.05	1,143
June 27, 2025	18.18	18.24	18.24	18.29	18.18	1,649
June 26, 2025	18	18.11	18.11	18.19	17.96	10,408
June 25, 2025	18.13	17.95	17.95	18.13	17.89	611
June 24, 2025	17.9	18.08	18.08	18.09	17.9	2,459
June 23, 2025	17.95	17.74	17.74	18	17.61	1,365
June 20, 2025	18	17.99	17.99	18.09	17.98	981
June 18, 2025	17.75	18	18	18	17.75	211
June 17, 2025	17.86	17.87	17.87	17.93	17.77	786
June 16, 2025	18.19	17.94	17.94	18.19	17.92	7,524
June 13, 2025	17.81	18.04	18.04	18.05	17.81	1,761
June 12, 2025	18	18.11	18.11	18.11	17.66	6,062
June 11, 2025	18.06	18.15	18.15	18.23	18	1,704
June 10, 2025	18.13	18.1	18.1	18.14	18.04	8,938

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