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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.72	15.52	15.52	15.72	15.27	35,522
February 19, 2026	16.07	15.55	15.55	16.09	15.51	13,854
February 18, 2026	15.97	15.94	15.94	16.09	15.78	19,628
February 17, 2026	15.84	15.88	15.88	16.14	15.73	17,064
February 13, 2026	16.59	15.63	15.63	17.17	15.45	43,598
February 12, 2026	16.88	16.6	16.6	17.06	16.56	5,098
February 11, 2026	17.02	16.71	16.71	17.02	16.66	2,317
February 10, 2026	16.9	16.94	16.94	17.04	16.67	13,868
February 09, 2026	16.58	16.7	16.7	16.79	16.39	25,263
February 06, 2026	16.4	16.52	16.52	16.65	16.33	16,902
February 05, 2026	17.15	16.43	16.43	17.25	16.31	14,799
February 04, 2026	17.68	17	17	17.7	16.92	19,019
February 03, 2026	18.4	17.56	17.56	18.4	17.53	13,691
February 02, 2026	18.52	18.2	18.2	18.52	18.11	7,450
January 30, 2026	18.68	18.4	18.4	18.79	18.35	1,915
January 29, 2026	18.69	18.61	18.61	18.81	18.58	6,893
January 28, 2026	18.7	18.63	18.63	18.77	18.58	1,979
January 27, 2026	18.68	18.68	18.68	18.76	18.55	1,285
January 26, 2026	18.72	18.38	18.38	18.72	18.36	5,686
January 23, 2026	18.91	18.67	18.67	18.91	18.62	288
January 22, 2026	18.92	18.85	18.85	18.94	18.79	1,820
January 21, 2026	18.65	18.75	18.75	18.84	18.65	2,584
January 20, 2026	18.65	18.65	18.65	18.72	18.57	2,346
January 16, 2026	18.98	18.85	18.85	19.04	18.76	1,032
January 15, 2026	18.84	18.96	18.96	18.96	18.76	1,437
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

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