Hercules Capital Inc 6.25% Notes Due 2033 (NY: HCXY )

25.31 -0.11 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 25.31 25.31 25.31 25.31 126 -0.11(-0.44%)
Aug 11, 2022 25.39 25.42 25.39 25.42 1,122 +0.03(+0.13%)
Aug 09, 2022 25.39 0 +0.19(+0.75%)
Aug 08, 2022 25.16 25.34 25.09 25.20 4,484 -0.02(-0.08%)
Aug 05, 2022 25.22 25.22 25.22 25.22 200 -0.09(-0.35%)
Aug 03, 2022 25.31 76 +0.08(+0.32%)
Aug 02, 2022 25.25 25.25 25.06 25.23 2,336 +0.00(+0.00%)
Aug 01, 2022 25.23 25.23 25.23 25.23 630 +0.12(+0.48%)
Jul 29, 2022 25.11 25.11 25.11 25.11 304 +0.08(+0.32%)
Jul 28, 2022 25.18 25.18 25.03 25.03 415 -0.20(-0.79%)
Jul 27, 2022 25.15 25.23 25.05 25.23 1,522 +0.21(+0.84%)
Jul 26, 2022 25.14 25.14 25.02 25.02 811 -0.15(-0.61%)
Jul 25, 2022 25.25 25.26 25.00 25.17 8,637 -0.27(-1.06%)
Jul 21, 2022 25.44 91 +0.31(+1.25%)
Jul 20, 2022 25.13 25.13 25.13 25.13 280 -0.02(-0.08%)
Jul 19, 2022 25.14 25.25 25.11 25.15 1,251 -0.17(-0.67%)
Jul 15, 2022 25.32 294 +0.07(+0.28%)
Jul 14, 2022 25.00 25.36 25.00 25.25 2,414 +0.10(+0.40%)
Jul 13, 2022 25.31 25.39 25.08 25.15 1,440 -0.29(-1.14%)
Jul 11, 2022 25.50 25.50 25.50 25.44 400 +0.00(+0.00%)
Jul 08, 2022 25.44 25.44 25.44 25.44 100 -0.12(-0.47%)
Jul 07, 2022 25.40 25.57 25.35 25.56 1,261 +0.21(+0.83%)
Jul 06, 2022 25.12 25.40 25.12 25.35 840 -0.17(-0.67%)
Jul 05, 2022 25.52 25.52 25.52 25.52 501 +0.20(+0.79%)
Jul 01, 2022 25.25 25.32 25.25 25.32 263 +0.08(+0.32%)
Jun 30, 2022 25.20 25.24 25.20 25.24 1,456 +0.04(+0.16%)
Jun 29, 2022 25.15 25.21 25.15 25.20 1,756 +0.05(+0.20%)
Jun 28, 2022 25.20 25.20 25.00 25.15 2,409 +0.27(+1.09%)
Jun 27, 2022 25.06 25.15 24.88 24.88 8,688 -0.15(-0.60%)
Jun 24, 2022 25.25 25.25 25.03 25.03 3,254 -0.02(-0.08%)
Jun 23, 2022 25.10 25.10 25.05 25.05 6,587 +0.00(+0.00%)
Jun 22, 2022 24.96 25.10 24.95 25.05 11,316 -0.07(-0.28%)
Jun 21, 2022 25.12 25.12 25.12 25.12 222 -0.03(-0.12%)
Jun 17, 2022 25.15 25.15 25.15 25.15 449 -0.02(-0.08%)
Jun 16, 2022 25.20 25.20 25.17 25.17 1,502 -0.13(-0.51%)
Jun 15, 2022 25.56 25.56 25.12 25.30 4,971 -0.11(-0.43%)
Jun 14, 2022 25.25 25.43 25.22 25.41 3,551 +0.02(+0.08%)
Jun 13, 2022 25.55 25.65 25.17 25.39 6,129 -0.16(-0.63%)
Jun 10, 2022 25.74 25.74 25.55 25.55 4,371 -0.00(-0.00%)
Jun 09, 2022 25.48 25.55 25.48 25.55 6,300 +0.15(+0.59%)
Jun 08, 2022 25.40 25.40 25.40 25.40 2,091 +0.00(+0.00%)
Jun 07, 2022 25.75 25.75 25.40 25.40 4,616 -0.12(-0.46%)
Jun 06, 2022 25.40 25.52 25.40 25.52 7,601 -0.08(-0.32%)
Jun 03, 2022 25.55 25.68 25.47 25.60 7,500 +0.16(+0.62%)
Jun 02, 2022 25.32 25.60 25.28 25.44 7,613 +0.09(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.