Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hercules Capital Inc 5.25% Notes Due 2025 (NY: HCXZ )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.51 23.68 23.51 23.68 3,600 +0.08(+0.34%)
Nov 29, 2018 23.29 23.70 23.29 23.60 12,017 +0.40(+1.72%)
Nov 28, 2018 23.35 23.58 22.92 23.20 29,324 -0.05(-0.22%)
Nov 27, 2018 23.35 23.40 23.25 23.25 18,236 -0.06(-0.26%)
Nov 26, 2018 23.20 23.40 22.86 23.31 11,909 +0.12(+0.52%)
Nov 23, 2018 23.20 23.20 23.00 23.19 3,900 -0.10(-0.42%)
Nov 21, 2018 23.29 23.29 23.29 0 -0.01(-0.05%)
Nov 20, 2018 23.70 23.83 23.30 23.30 10,449 -0.40(-1.69%)
Nov 19, 2018 23.75 23.76 23.52 23.70 4,396 +0.01(+0.04%)
Nov 16, 2018 23.70 23.85 23.55 23.69 11,700 +0.01(+0.04%)
Nov 15, 2018 23.93 23.93 23.65 23.68 7,232 -0.25(-1.04%)
Nov 14, 2018 24.14 24.14 23.93 23.93 4,184 -0.17(-0.72%)
Nov 13, 2018 24.01 24.21 24.01 24.10 3,906 -0.06(-0.24%)
Nov 12, 2018 24.18 24.20 24.16 24.16 679 -0.07(-0.28%)
Nov 09, 2018 24.17 24.23 23.98 24.23 1,300 +0.13(+0.54%)
Nov 08, 2018 24.10 24.14 24.10 24.10 1,115 -0.05(-0.21%)
Nov 07, 2018 24.25 24.25 24.13 24.15 3,162 -0.03(-0.12%)
Nov 06, 2018 24.47 24.47 24.10 24.18 31,831 -0.31(-1.27%)
Nov 05, 2018 24.25 24.49 24.25 24.49 10,503 +0.00(+0.00%)
Nov 02, 2018 24.30 24.49 24.10 24.49 9,200 -0.07(-0.29%)
Nov 01, 2018 24.56 24.62 24.30 24.56 13,166 +0.01(+0.04%)
Oct 31, 2018 24.34 24.57 24.34 24.55 5,617 +0.07(+0.29%)
Oct 30, 2018 24.57 24.57 24.45 24.48 5,121 +0.07(+0.28%)
Oct 29, 2018 24.50 24.50 24.41 24.41 1,320 -0.03(-0.12%)
Oct 26, 2018 24.20 24.44 24.20 24.44 3,200 +0.19(+0.80%)
Oct 25, 2018 24.43 24.45 24.21 24.25 7,275 -0.18(-0.75%)
Oct 24, 2018 24.42 24.43 24.41 24.43 1,359 +0.03(+0.12%)
Oct 23, 2018 24.35 24.40 24.29 24.40 989 -0.07(-0.29%)
Oct 22, 2018 24.50 24.50 24.22 24.47 14,081 +0.03(+0.12%)
Oct 19, 2018 24.35 24.46 24.26 24.44 17,500 +0.20(+0.82%)
Oct 18, 2018 24.08 24.40 24.08 24.24 1,197 +0.17(+0.72%)
Oct 17, 2018 24.38 24.50 24.07 24.07 1,517 -0.33(-1.35%)
Oct 16, 2018 24.25 24.49 24.25 24.40 6,927 +0.15(+0.62%)
Oct 15, 2018 24.36 24.36 24.25 24.25 1,006 +0.24(+1.00%)
Oct 12, 2018 24.27 24.35 24.01 24.01 4,300 -0.43(-1.76%)
Oct 11, 2018 24.40 24.51 24.35 24.44 16,264 -0.07(-0.29%)
Oct 10, 2018 24.30 24.53 24.30 24.51 7,786 +0.21(+0.86%)
Oct 09, 2018 24.54 24.54 24.29 24.30 8,707 -0.05(-0.21%)
Oct 08, 2018 24.50 24.54 24.35 24.35 4,678 -0.10(-0.41%)
Oct 05, 2018 24.38 24.47 24.38 24.45 2,700 +0.32(+1.33%)
Oct 04, 2018 24.57 24.57 24.13 24.13 11,914 -0.46(-1.87%)
Oct 03, 2018 24.18 24.59 24.18 24.59 8,193 +0.39(+1.61%)
Oct 02, 2018 24.15 24.20 23.85 24.20 16,088 -0.08(-0.33%)
Oct 01, 2018 24.39 24.40 24.15 24.28 11,354 +0.08(+0.33%)
Sep 28, 2018 24.40 24.49 24.16 24.20 27,800 -0.20(-0.82%)
Sep 27, 2018 24.56 24.72 24.40 24.40 30,584 -0.18(-0.73%)
Sep 26, 2018 24.60 24.78 24.58 24.58 19,192 -0.02(-0.08%)
Sep 25, 2018 24.69 24.70 24.60 24.60 17,683 +0.03(+0.12%)
Sep 24, 2018 24.65 24.84 24.57 24.57 15,450 -0.08(-0.32%)
Sep 21, 2018 24.76 24.80 24.65 24.65 14,000 -0.05(-0.20%)
Sep 20, 2018 24.82 24.84 24.68 24.70 11,482 -0.14(-0.56%)
Sep 19, 2018 24.84 24.84 24.81 24.84 1,645 +0.14(+0.57%)
Sep 18, 2018 24.72 24.77 24.57 24.70 30,861 -0.15(-0.60%)
Sep 17, 2018 24.71 24.88 24.71 24.85 7,845 +0.00(+0.00%)
Sep 14, 2018 24.80 24.85 24.68 24.85 9,300 +0.17(+0.69%)
Sep 13, 2018 24.83 24.84 24.66 24.68 28,491 -0.15(-0.60%)
Sep 12, 2018 24.68 24.86 24.65 24.83 21,051 +0.13(+0.53%)
Sep 11, 2018 24.80 24.85 24.50 24.70 59,182 -0.08(-0.32%)
Sep 10, 2018 24.90 24.90 24.71 24.78 10,296 -0.01(-0.04%)
Sep 07, 2018 24.75 24.81 24.75 24.79 19,200 -0.01(-0.04%)
Sep 06, 2018 24.90 24.90 24.75 24.80 22,702 -0.05(-0.20%)
Sep 05, 2018 24.65 24.85 24.65 24.85 24,399 +0.01(+0.04%)
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.