Skip to main content

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

24.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.91 25.01 24.91 24.92 6,202 -0.10(-0.42%)
May 30, 2024 25.11 25.11 25.00 25.02 14,431 -0.28(-1.11%)
May 29, 2024 24.97 25.30 24.95 25.30 3,541 +0.16(+0.62%)
May 28, 2024 24.93 25.15 24.92 25.15 3,677 -0.23(-0.91%)
May 24, 2024 25.01 25.88 24.96 25.38 4,635 +0.38(+1.52%)
May 23, 2024 24.91 25.00 24.91 25.00 5,036 +0.00(+0.00%)
May 22, 2024 25.00 25.00 25.00 25.00 800 -0.10(-0.40%)
May 21, 2024 24.97 25.35 24.97 25.10 2,935 -0.03(-0.12%)
May 20, 2024 25.24 25.35 24.92 25.13 8,997 +0.03(+0.13%)
May 17, 2024 24.91 25.10 24.91 25.10 371 +0.19(+0.75%)
May 16, 2024 25.05 25.05 24.91 24.91 1,962 -0.12(-0.48%)
May 14, 2024 25.03 105 +0.04(+0.16%)
May 13, 2024 24.99 24.99 24.99 24.99 200 +0.03(+0.12%)
May 10, 2024 24.96 24.96 24.96 24.96 158 -0.03(-0.12%)
May 09, 2024 24.65 24.99 24.65 24.99 500 +0.12(+0.48%)
May 08, 2024 24.70 24.88 24.65 24.87 3,623 +0.03(+0.12%)
May 07, 2024 24.66 24.97 24.65 24.84 1,211 -0.05(-0.18%)
May 06, 2024 24.89 24.89 24.89 24.89 116 +0.04(+0.14%)
May 02, 2024 24.85 1 +0.02(+0.08%)
May 01, 2024 24.64 24.95 24.64 24.83 2,777 -0.16(-0.64%)
Apr 29, 2024 24.99 9 +0.36(+1.48%)
Apr 26, 2024 24.77 24.77 24.46 24.62 440 -0.09(-0.38%)
Apr 25, 2024 24.45 24.72 24.45 24.72 1,138 -0.02(-0.08%)
Apr 24, 2024 24.57 24.75 24.57 24.74 880 +0.17(+0.69%)
Apr 23, 2024 24.55 24.57 24.55 24.57 432 -0.00(-0.00%)
Apr 18, 2024 24.57 13 +0.02(+0.08%)
Apr 17, 2024 24.12 24.55 24.12 24.55 248 -0.01(-0.04%)
Apr 15, 2024 24.56 1 -0.29(-1.17%)
Apr 12, 2024 24.97 24.97 24.85 24.85 749 -0.00(-0.00%)
Apr 11, 2024 24.80 24.85 24.80 24.85 412 +0.23(+0.93%)
Apr 10, 2024 24.94 24.94 24.52 24.62 6,187 -0.32(-1.28%)
Apr 09, 2024 24.94 24.94 24.94 24.94 178 +0.00(+0.00%)
Apr 05, 2024 24.94 30 +0.06(+0.24%)
Apr 04, 2024 24.88 24.88 24.88 24.88 464 +0.03(+0.11%)
Apr 03, 2024 24.80 24.85 24.80 24.85 1,668 -0.12(-0.47%)
Apr 01, 2024 24.97 20 -0.03(-0.12%)
Mar 28, 2024 24.81 25.00 24.81 25.00 1,364 -0.00(-0.00%)
Mar 27, 2024 25.00 25.00 24.98 25.00 311 +0.02(+0.08%)
Mar 25, 2024 24.98 112 -0.01(-0.04%)
Mar 22, 2024 24.98 24.99 24.64 24.99 1,500 +0.00(+0.00%)
Mar 21, 2024 24.99 24.99 24.99 24.99 444 +0.04(+0.16%)
Mar 18, 2024 24.95 1 +0.03(+0.12%)
Mar 15, 2024 24.92 24.92 24.92 24.92 774 +0.00(+0.00%)
Mar 14, 2024 25.05 25.05 24.67 24.92 9,375 -0.02(-0.08%)
Mar 13, 2024 24.99 24.99 24.94 24.94 1,157 -0.02(-0.08%)
Mar 12, 2024 25.04 25.04 24.96 24.96 1,740 -0.03(-0.12%)
Mar 11, 2024 24.94 25.00 24.94 24.99 671 -0.05(-0.20%)
Mar 08, 2024 25.04 25.04 25.04 25.04 800 -0.00(-0.00%)
Mar 07, 2024 25.05 25.05 25.00 25.04 2,099 +0.06(+0.25%)
Mar 06, 2024 25.04 25.04 24.93 24.98 1,367 -0.06(-0.24%)
Mar 05, 2024 24.98 25.04 24.97 25.04 38,147 +0.00(+0.00%)
Mar 04, 2024 24.82 25.04 24.82 25.04 20,137 -0.01(-0.04%)
Mar 01, 2024 24.96 25.05 24.92 25.05 2,843 +0.08(+0.30%)
Feb 29, 2024 24.98 25.00 24.86 24.97 13,888 -0.07(-0.26%)
Feb 28, 2024 24.94 25.04 24.80 25.04 1,210 +0.10(+0.41%)
Feb 27, 2024 24.86 25.00 24.55 24.94 15,448 -0.04(-0.17%)
Feb 26, 2024 24.76 25.00 24.72 24.98 37,611 +0.35(+1.42%)
Feb 23, 2024 24.70 24.86 24.53 24.63 5,866 -0.12(-0.48%)
Feb 22, 2024 24.72 24.77 24.70 24.75 1,775 +0.24(+0.98%)
Feb 21, 2024 24.75 24.75 24.51 24.51 747 -0.17(-0.69%)
Feb 20, 2024 24.65 24.98 24.65 24.68 1,891 -0.04(-0.14%)
Feb 16, 2024 25.00 25.00 24.23 24.71 7,821 -0.23(-0.94%)
Feb 15, 2024 24.75 25.05 24.65 24.95 10,823 -0.15(-0.60%)
Feb 14, 2024 24.90 25.20 24.85 25.10 1,747 +0.02(+0.08%)
Feb 13, 2024 24.77 25.08 24.75 25.08 1,401 -0.01(-0.04%)
Feb 12, 2024 24.81 25.09 24.81 25.09 3,505 +0.00(+0.00%)
Feb 09, 2024 25.09 25.09 25.09 25.09 360 +0.19(+0.76%)
Feb 08, 2024 25.00 25.63 24.73 24.90 4,543 -0.30(-1.19%)
Feb 07, 2024 25.22 25.32 25.20 25.20 2,755 -0.16(-0.63%)
Feb 06, 2024 25.07 25.36 25.07 25.36 223 -0.06(-0.24%)
Feb 05, 2024 25.13 25.42 25.13 25.42 684 +0.03(+0.10%)
Feb 02, 2024 25.39 25.39 25.39 25.39 209 +0.32(+1.30%)
Feb 01, 2024 24.77 25.10 24.77 25.07 2,862 +0.02(+0.08%)
Jan 31, 2024 25.10 25.10 24.80 25.05 1,334 +0.00(+0.00%)
Jan 30, 2024 24.97 25.05 24.61 25.05 2,007 +0.06(+0.24%)
Jan 29, 2024 25.00 25.00 24.61 24.99 2,114 -0.01(-0.04%)
Jan 26, 2024 25.13 25.13 25.00 25.00 1,034 +0.00(+0.00%)
Jan 25, 2024 25.00 25.24 25.00 25.00 1,093 -0.10(-0.40%)
Jan 24, 2024 24.82 25.11 24.82 25.10 1,816 +0.19(+0.76%)
Jan 23, 2024 24.86 25.05 24.76 24.91 2,236 +0.00(+0.00%)
Jan 22, 2024 24.83 24.91 24.52 24.91 2,724 -0.12(-0.48%)
Jan 19, 2024 24.50 25.03 24.50 25.03 1,800 -0.05(-0.20%)
Jan 18, 2024 24.55 25.08 24.55 25.08 500 -0.07(-0.28%)
Jan 17, 2024 25.25 25.25 24.67 25.15 5,938 -0.05(-0.20%)
Jan 16, 2024 25.08 25.25 24.95 25.20 4,517 -0.20(-0.79%)
Jan 12, 2024 25.10 25.47 25.00 25.40 3,921 +0.30(+1.20%)
Jan 11, 2024 25.10 25.10 25.10 25.10 400 -0.64(-2.49%)
Jan 10, 2024 25.74 25.74 25.74 25.74 153 -0.06(-0.23%)
Jan 09, 2024 25.80 25.80 25.80 25.80 300 +0.45(+1.78%)
Jan 05, 2024 25.35 78 +0.15(+0.60%)
Jan 04, 2024 25.20 25.20 25.05 25.20 1,537 +0.20(+0.80%)
Jan 03, 2024 25.00 25.00 25.00 25.00 305 -0.25(-0.99%)
Jan 02, 2024 25.25 25.25 25.25 25.25 684 +0.00(+0.00%)
Dec 29, 2023 25.25 25.25 25.21 25.25 2,109 +0.10(+0.40%)
Dec 28, 2023 25.00 25.93 25.00 25.15 8,232 +0.15(+0.60%)
Dec 27, 2023 24.02 25.00 24.02 25.00 2,774 +0.05(+0.20%)
Dec 26, 2023 24.70 24.95 24.70 24.95 967 +0.05(+0.20%)
Dec 22, 2023 24.70 24.90 24.60 24.90 1,278 +0.25(+1.01%)
Dec 21, 2023 24.45 24.65 24.02 24.65 2,342 +0.20(+0.82%)
Dec 20, 2023 24.53 24.53 24.10 24.45 7,825 +0.49(+2.05%)
Dec 19, 2023 24.48 24.69 23.94 23.96 1,737 -0.45(-1.84%)
Dec 18, 2023 24.48 24.48 24.41 24.41 1,899 -0.07(-0.29%)
Dec 15, 2023 24.48 24.48 24.48 24.48 283 +0.03(+0.12%)
Dec 14, 2023 24.18 24.45 24.18 24.45 3,189 +0.35(+1.45%)
Dec 13, 2023 23.65 24.12 23.61 24.10 4,504 +0.20(+0.84%)
Dec 12, 2023 23.75 24.14 23.54 23.90 5,749 +0.02(+0.08%)
Dec 11, 2023 23.88 23.88 23.88 23.88 350 +0.12(+0.51%)
Dec 08, 2023 24.03 24.03 23.61 23.76 5,821 -0.22(-0.92%)
Dec 07, 2023 23.95 23.98 23.95 23.98 680 -0.02(-0.08%)
Dec 06, 2023 24.02 24.02 23.89 24.00 1,841 -0.13(-0.55%)
Dec 05, 2023 24.15 24.15 24.13 24.13 711 -0.02(-0.07%)
Dec 04, 2023 24.15 24.15 24.13 24.15 489 -0.34(-1.39%)
Nov 28, 2023 24.49 291 +0.69(+2.90%)
Nov 27, 2023 24.00 24.00 23.61 23.80 1,087 -0.19(-0.79%)
Nov 24, 2023 23.99 23.99 23.99 23.99 405 -0.00(-0.02%)
Nov 22, 2023 24.49 24.49 23.80 23.99 1,418 +0.21(+0.89%)
Nov 20, 2023 23.78 50 -0.23(-0.95%)
Nov 17, 2023 23.82 24.07 23.81 24.01 539 -0.46(-1.88%)
Nov 16, 2023 24.05 24.47 23.55 24.47 1,576 -0.02(-0.08%)
Nov 15, 2023 24.50 24.50 24.48 24.49 1,240 +0.06(+0.25%)
Nov 14, 2023 24.70 24.70 24.43 24.43 509 -0.27(-1.09%)
Nov 13, 2023 24.70 24.70 24.70 24.70 260 +0.70(+2.92%)
Nov 09, 2023 24.00 88 -0.75(-3.03%)
Nov 08, 2023 23.86 24.90 23.54 24.75 4,104 +0.75(+3.12%)
Nov 07, 2023 24.10 24.10 24.00 24.00 865 -0.29(-1.19%)
Nov 06, 2023 24.02 24.43 23.86 24.29 3,036 -0.08(-0.33%)
Nov 03, 2023 23.40 24.44 23.40 24.37 3,952 +0.97(+4.15%)
Nov 02, 2023 23.25 23.40 23.23 23.40 2,452 +0.30(+1.30%)
Nov 01, 2023 23.26 23.26 22.99 23.10 5,306 +0.05(+0.22%)
Oct 31, 2023 23.48 23.48 23.05 23.05 742 +0.33(+1.45%)
Oct 30, 2023 23.17 23.17 22.70 22.72 1,745 -0.33(-1.43%)
Oct 27, 2023 23.06 23.06 23.05 23.05 851 -0.01(-0.04%)
Oct 26, 2023 23.00 23.15 23.00 23.06 2,057 -0.23(-0.99%)
Oct 25, 2023 23.29 23.29 23.29 23.29 324 -0.16(-0.68%)
Oct 24, 2023 23.05 23.45 23.05 23.45 1,211 +0.31(+1.34%)
Oct 23, 2023 22.82 23.45 22.79 23.14 2,065 +0.00(+0.00%)
Oct 20, 2023 23.25 23.40 22.98 23.14 3,178 -0.42(-1.78%)
Oct 19, 2023 23.22 23.57 23.00 23.56 2,296 +0.03(+0.13%)
Oct 18, 2023 23.55 23.55 23.53 23.53 1,305 -0.05(-0.21%)
Oct 17, 2023 23.00 23.58 23.00 23.58 520 +0.18(+0.77%)
Oct 13, 2023 23.40 0 +0.10(+0.43%)
Oct 12, 2023 23.21 23.40 23.21 23.30 1,841 -0.20(-0.85%)
Oct 11, 2023 23.71 23.71 23.41 23.50 1,353 -0.10(-0.42%)
Oct 10, 2023 23.47 23.60 23.41 23.60 838 +0.10(+0.43%)
Oct 09, 2023 23.60 23.60 23.50 23.50 2,007 +0.15(+0.64%)
Oct 06, 2023 23.26 23.35 23.21 23.35 1,518 -0.40(-1.68%)
Oct 05, 2023 23.50 23.75 23.23 23.75 4,537 -0.11(-0.46%)
Oct 04, 2023 23.57 23.86 23.43 23.86 1,000 +0.17(+0.72%)
Oct 03, 2023 24.05 24.05 23.64 23.69 1,470 -0.36(-1.50%)
Oct 02, 2023 24.05 24.05 24.05 24.05 105 +0.00(+0.00%)
Sep 29, 2023 23.71 24.05 23.71 24.05 850 +0.00(+0.00%)
Sep 28, 2023 23.81 24.05 23.81 24.05 467 +0.10(+0.42%)
Sep 27, 2023 23.95 23.95 23.95 23.95 767 -0.22(-0.91%)
Sep 26, 2023 24.17 24.17 24.17 24.17 202 +0.02(+0.08%)
Sep 25, 2023 24.10 24.15 24.10 24.15 3,026 +0.04(+0.17%)
Sep 22, 2023 24.19 24.19 24.11 24.11 838 -0.08(-0.33%)
Sep 19, 2023 24.19 0 +0.18(+0.75%)
Sep 18, 2023 23.88 24.01 23.88 24.01 2,002 +0.19(+0.82%)
Sep 15, 2023 23.75 23.82 23.75 23.82 1,015 +0.07(+0.27%)
Sep 14, 2023 23.75 23.75 23.75 23.75 279 -0.11(-0.46%)
Sep 13, 2023 23.59 23.86 23.56 23.86 6,534 +0.22(+0.93%)
Sep 12, 2023 23.64 23.64 23.64 23.64 299 -0.24(-1.01%)
Sep 11, 2023 23.65 23.90 23.59 23.88 5,100 +0.17(+0.72%)
Sep 07, 2023 23.71 82 +0.16(+0.68%)
Sep 06, 2023 23.83 24.00 23.55 23.55 3,160 -0.03(-0.13%)
Sep 05, 2023 23.66 24.17 23.55 23.58 3,876 -0.10(-0.42%)
Aug 31, 2023 23.68 0 -0.07(-0.29%)
Aug 30, 2023 23.80 23.80 23.65 23.75 1,628 -0.09(-0.38%)
Aug 29, 2023 23.87 23.87 23.84 23.84 752 -0.00(-0.00%)
Aug 28, 2023 23.90 24.00 23.84 23.84 1,044 -0.16(-0.67%)
Aug 25, 2023 24.00 24.00 24.00 24.00 505 -0.17(-0.70%)
Aug 24, 2023 24.17 24.17 24.17 24.17 111 +0.29(+1.21%)
Aug 23, 2023 24.00 24.07 23.88 23.88 1,480 +0.04(+0.18%)
Aug 22, 2023 24.17 24.19 23.84 23.84 2,607 -0.01(-0.04%)
Aug 21, 2023 24.04 24.17 23.85 23.85 1,947 -0.23(-0.94%)
Aug 18, 2023 24.19 24.19 24.05 24.08 2,529 -0.11(-0.47%)
Aug 17, 2023 24.28 24.41 24.10 24.19 5,330 +0.06(+0.25%)
Aug 16, 2023 24.47 24.47 24.10 24.13 1,713 -0.35(-1.43%)
Aug 15, 2023 24.50 24.50 24.24 24.48 903 -0.01(-0.04%)
Aug 14, 2023 24.49 24.49 24.38 24.49 1,208 +0.24(+0.99%)
Aug 11, 2023 24.45 24.45 24.25 24.25 1,556 -0.05(-0.21%)
Aug 10, 2023 24.57 24.57 24.30 24.30 841 +0.00(+0.00%)
Aug 09, 2023 24.75 24.75 24.30 24.30 2,867 -0.55(-2.22%)
Aug 08, 2023 24.75 24.85 24.51 24.85 649 +0.09(+0.35%)
Aug 04, 2023 24.76 74 -0.05(-0.18%)
Aug 02, 2023 24.81 0 +0.01(+0.04%)
Aug 01, 2023 24.65 24.83 24.50 24.80 1,520 -0.08(-0.32%)
Jul 31, 2023 24.56 24.99 24.55 24.88 3,763 +0.22(+0.89%)
Jul 28, 2023 24.41 24.83 24.40 24.66 3,132 +0.11(+0.44%)
Jul 27, 2023 25.03 25.03 24.15 24.55 1,458 -0.35(-1.40%)
Jul 26, 2023 24.49 24.90 24.49 24.90 400 +0.16(+0.65%)
Jul 25, 2023 24.74 24.74 24.31 24.74 2,295 +0.24(+0.98%)
Jul 24, 2023 24.50 24.50 24.50 24.50 774 -0.46(-1.84%)
Jul 21, 2023 24.45 25.08 24.45 24.96 972 +0.46(+1.88%)
Jul 20, 2023 24.60 24.60 24.50 24.50 933 -0.20(-0.81%)
Jul 19, 2023 24.50 24.71 24.36 24.70 2,096 +0.00(+0.00%)
Jul 18, 2023 24.70 24.70 24.70 24.70 245 -0.01(-0.04%)
Jul 17, 2023 24.55 24.71 24.48 24.71 1,585 +0.13(+0.51%)
Jul 13, 2023 24.58 141 -0.12(-0.47%)
Jul 12, 2023 24.50 24.70 24.50 24.70 2,683 +0.18(+0.73%)
Jul 11, 2023 24.32 24.54 24.32 24.52 740 +0.23(+0.93%)
Jul 10, 2023 24.29 24.29 24.25 24.29 461 -0.05(-0.20%)
Jul 07, 2023 24.49 24.49 24.34 24.34 851 +0.09(+0.38%)
Jul 06, 2023 24.25 24.25 24.25 24.25 100 -0.37(-1.50%)
Jul 05, 2023 24.20 24.65 24.00 24.62 3,767 +0.16(+0.65%)
Jul 03, 2023 24.10 24.46 24.10 24.46 939 -0.24(-0.97%)
Jun 30, 2023 24.69 24.70 24.00 24.70 720 +0.15(+0.61%)
Jun 29, 2023 24.21 24.70 24.04 24.55 2,426 +0.20(+0.82%)
Jun 26, 2023 24.35 0 +0.15(+0.62%)
Jun 22, 2023 24.20 54 -0.45(-1.83%)
Jun 21, 2023 24.07 24.65 24.05 24.65 1,611 +0.65(+2.71%)
Jun 20, 2023 23.99 24.00 23.96 24.00 1,225 +0.46(+1.95%)
Jun 16, 2023 23.70 24.04 23.54 23.54 4,675 -0.19(-0.80%)
Jun 15, 2023 23.65 23.74 23.50 23.73 2,440 +0.18(+0.76%)
Jun 14, 2023 23.61 23.61 23.55 23.55 1,043 +0.11(+0.47%)
Jun 13, 2023 23.80 23.80 23.33 23.44 6,316 -0.16(-0.68%)
Jun 12, 2023 23.60 23.75 23.60 23.60 1,691 +0.00(+0.00%)
Jun 09, 2023 23.57 23.80 23.52 23.60 3,163 -0.15(-0.62%)
Jun 08, 2023 23.80 23.80 23.65 23.75 691 -0.05(-0.22%)
Jun 07, 2023 23.80 23.80 23.80 23.80 609 +0.12(+0.51%)
Jun 06, 2023 23.72 23.73 23.60 23.68 5,179 -0.12(-0.50%)
Jun 05, 2023 23.85 24.00 23.77 23.80 6,962 -0.11(-0.46%)
Jun 02, 2023 23.95 23.95 23.75 23.91 7,341 +0.11(+0.46%)
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.