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 (%)
Feb 28, 2019 24.60 24.70 24.55 24.70 3,341 +0.10(+0.41%)
Feb 27, 2019 24.57 24.75 24.44 24.60 10,076 +0.11(+0.45%)
Feb 26, 2019 24.90 24.97 24.40 24.49 13,389 -0.21(-0.85%)
Feb 25, 2019 24.74 24.90 24.65 24.70 10,189 +0.05(+0.20%)
Feb 22, 2019 24.43 24.73 24.43 24.65 10,000 +0.05(+0.20%)
Feb 21, 2019 24.40 24.70 24.40 24.60 5,153 +0.10(+0.41%)
Feb 20, 2019 24.55 24.75 24.50 24.50 10,090 -0.10(-0.41%)
Feb 19, 2019 24.70 24.70 24.60 24.60 4,246 -0.09(-0.36%)
Feb 15, 2019 24.40 24.70 24.40 24.69 7,400 +0.24(+0.98%)
Feb 14, 2019 24.60 24.75 24.40 24.45 11,515 -0.05(-0.20%)
Feb 13, 2019 24.28 24.55 24.28 24.50 4,688 +0.09(+0.37%)
Feb 12, 2019 24.27 24.41 23.86 24.41 8,620 +0.34(+1.41%)
Feb 11, 2019 24.29 24.29 24.07 24.07 2,950 +0.14(+0.59%)
Feb 08, 2019 24.10 24.10 23.93 23.93 4,900 -0.15(-0.62%)
Feb 07, 2019 24.60 24.60 23.90 24.08 20,125 -0.42(-1.71%)
Feb 06, 2019 24.30 24.60 24.20 24.50 9,565 +0.30(+1.24%)
Feb 05, 2019 24.40 24.40 24.10 24.20 9,498 +0.05(+0.21%)
Feb 04, 2019 24.50 24.50 24.15 24.15 9,060 -0.05(-0.21%)
Feb 01, 2019 24.50 24.53 24.20 24.20 7,700 -0.15(-0.62%)
Jan 31, 2019 24.45 24.60 24.15 24.35 10,601 -0.10(-0.41%)
Jan 30, 2019 24.24 24.45 24.09 24.45 11,553 +0.05(+0.21%)
Jan 29, 2019 24.12 24.45 24.10 24.40 9,312 +0.30(+1.24%)
Jan 28, 2019 24.50 24.50 23.90 24.10 6,853 -0.25(-1.03%)
Jan 25, 2019 24.13 24.35 24.13 24.35 3,600 +0.20(+0.81%)
Jan 24, 2019 24.15 24.24 23.91 24.15 6,800 +0.00(+0.02%)
Jan 23, 2019 24.14 24.15 23.85 24.15 2,883 +0.13(+0.54%)
Jan 22, 2019 24.20 24.20 24.02 24.02 4,160 -0.02(-0.06%)
Jan 18, 2019 24.20 24.25 24.04 24.04 1,700 +0.14(+0.57%)
Jan 17, 2019 24.25 24.25 23.85 23.90 4,098 +0.04(+0.16%)
Jan 16, 2019 23.80 24.25 23.80 23.86 7,585 -0.19(-0.79%)
Jan 15, 2019 24.34 24.34 23.92 24.05 4,702 +0.05(+0.21%)
Jan 14, 2019 24.10 24.35 24.00 24.00 5,750 -0.18(-0.74%)
Jan 11, 2019 24.33 24.34 24.10 24.18 9,000 -0.17(-0.69%)
Jan 10, 2019 24.24 24.39 24.24 24.35 9,981 +0.12(+0.48%)
Jan 09, 2019 24.35 24.35 24.21 24.23 1,796 -0.12(-0.49%)
Jan 08, 2019 24.35 24.35 24.18 24.35 11,859 +0.05(+0.21%)
Jan 07, 2019 24.30 24.30 24.08 24.30 2,237 +0.19(+0.79%)
Jan 04, 2019 24.15 24.15 24.11 24.11 3,700 +0.17(+0.71%)
Jan 03, 2019 23.92 24.14 23.91 23.94 4,021 +0.04(+0.17%)
Jan 02, 2019 24.10 24.14 23.90 23.90 2,187 -0.15(-0.62%)
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%)
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.