Skip to main content

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

24.91 -0.02 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.10 25.10 24.91 24.91 743 -0.02(-0.08%)
Jun 13, 2024 24.93 24.93 24.93 24.93 132 -0.10(-0.40%)
Jun 12, 2024 24.95 25.10 24.91 25.03 1,152 +0.03(+0.12%)
Jun 11, 2024 25.23 25.23 25.00 25.00 4,306 +0.02(+0.08%)
Jun 10, 2024 24.99 25.21 24.98 24.98 3,827 -0.07(-0.28%)
Jun 06, 2024 25.05 7 -0.02(-0.08%)
Jun 05, 2024 24.91 25.07 24.91 25.07 379 +0.11(+0.44%)
Jun 04, 2024 25.01 25.01 24.95 24.96 1,486 -0.38(-1.48%)
Jun 03, 2024 24.91 25.34 24.91 25.34 333 +0.41(+1.66%)
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%)
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.