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 (%)
Dec 31, 2018 24.10 24.10 24.00 24.05 3,900 +0.05(+0.21%)
Dec 28, 2018 24.09 24.09 23.97 24.00 1,800 +0.01(+0.04%)
Dec 27, 2018 24.05 24.05 23.60 23.99 9,245 -0.16(-0.66%)
Dec 26, 2018 23.49 24.15 23.46 24.15 18,609 +0.55(+2.33%)
Dec 24, 2018 23.60 23.60 23.60 23.60 300 +0.21(+0.90%)
Dec 21, 2018 22.77 23.39 20.85 23.39 41,200 +0.39(+1.70%)
Dec 20, 2018 23.89 24.00 22.06 23.00 36,602 -0.86(-3.59%)
Dec 19, 2018 23.90 23.90 23.79 23.86 4,370 -0.03(-0.14%)
Dec 18, 2018 23.60 23.90 23.49 23.89 18,697 -0.01(-0.04%)
Dec 17, 2018 24.00 24.00 23.75 23.90 8,683 -0.10(-0.42%)
Dec 14, 2018 23.60 24.12 23.60 24.00 2,300 +0.40(+1.69%)
Dec 13, 2018 24.17 24.18 23.53 23.60 7,792 -0.39(-1.63%)
Dec 12, 2018 23.77 24.03 23.75 23.99 17,087 +0.59(+2.52%)
Dec 11, 2018 23.30 23.85 23.30 23.40 12,251 +0.10(+0.43%)
Dec 10, 2018 23.47 23.47 23.23 23.30 18,554 -0.22(-0.94%)
Dec 07, 2018 23.75 24.14 23.52 23.52 2,000 -0.26(-1.09%)
Dec 06, 2018 23.85 23.85 23.53 23.78 5,463 +0.08(+0.34%)
Dec 04, 2018 23.55 23.70 23.32 23.70 6,000 +0.15(+0.64%)
Dec 03, 2018 23.70 23.70 23.45 23.55 4,737 -0.13(-0.55%)
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%)
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.