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 26, 2021 25.27 25.35 25.16 25.35 2,200 -0.09(-0.35%)
Feb 25, 2021 25.35 25.55 25.25 25.44 5,639 +0.07(+0.27%)
Feb 24, 2021 25.35 25.56 25.35 25.37 1,235 +0.11(+0.44%)
Feb 23, 2021 25.17 25.45 25.17 25.26 3,111 -0.14(-0.55%)
Feb 22, 2021 25.40 25.40 25.40 25.40 761 +0.07(+0.30%)
Feb 19, 2021 25.18 25.32 25.16 25.32 1,200 +0.02(+0.10%)
Feb 18, 2021 25.36 25.48 25.23 25.30 6,051 -0.06(-0.24%)
Feb 17, 2021 25.27 25.36 25.25 25.36 1,499 +0.07(+0.29%)
Feb 16, 2021 25.29 25.30 25.12 25.29 2,591 +0.09(+0.35%)
Feb 12, 2021 25.30 25.32 25.05 25.20 12,100 -0.12(-0.47%)
Feb 11, 2021 25.35 25.46 25.30 25.32 2,899 -0.03(-0.12%)
Feb 10, 2021 25.40 25.44 25.35 25.35 3,272 -0.00(-0.01%)
Feb 09, 2021 25.52 25.54 25.31 25.35 1,152 +0.00(+0.01%)
Feb 08, 2021 25.54 25.54 25.32 25.35 2,395 +0.00(+0.00%)
Feb 05, 2021 25.35 25.35 25.35 25.35 900 -0.07(-0.26%)
Feb 04, 2021 25.45 25.45 25.35 25.42 7,406 -0.14(-0.55%)
Feb 03, 2021 25.56 25.56 25.56 25.56 287 +0.00(+0.00%)
Feb 02, 2021 25.42 25.56 25.42 25.56 1,476 +0.11(+0.45%)
Feb 01, 2021 25.44 25.44 25.44 25.44 556 +0.04(+0.17%)
Jan 29, 2021 25.38 25.49 25.38 25.40 900 +0.00(+0.00%)
Jan 28, 2021 25.49 25.49 25.30 25.40 2,542 +0.00(+0.00%)
Jan 27, 2021 25.40 25.40 25.34 25.40 1,513 -0.01(-0.04%)
Jan 26, 2021 25.43 25.43 25.41 25.41 888 +0.00(+0.00%)
Jan 25, 2021 25.53 25.53 25.41 25.41 957 -0.20(-0.78%)
Jan 22, 2021 25.42 25.61 25.41 25.61 2,600 +0.24(+0.95%)
Jan 21, 2021 25.37 25.37 25.37 25.37 948 -0.04(-0.16%)
Jan 20, 2021 25.37 25.42 25.37 25.41 2,861 -0.21(-0.82%)
Jan 19, 2021 25.61 25.62 25.59 25.62 985 +0.11(+0.43%)
Jan 15, 2021 25.67 25.67 25.37 25.51 900 +0.11(+0.43%)
Jan 14, 2021 25.36 25.73 25.31 25.40 4,168 -0.10(-0.39%)
Jan 13, 2021 25.35 25.50 25.35 25.50 2,721 -0.01(-0.04%)
Jan 12, 2021 25.36 25.51 25.36 25.51 10,230 +0.16(+0.63%)
Jan 11, 2021 25.50 25.50 25.35 25.35 2,365 -0.19(-0.74%)
Jan 08, 2021 25.54 25.64 25.44 25.54 1,500 -0.03(-0.12%)
Jan 07, 2021 25.63 25.64 25.57 25.57 1,594 +0.09(+0.35%)
Jan 06, 2021 25.52 25.60 25.48 25.48 3,099 -0.13(-0.51%)
Jan 05, 2021 25.52 25.63 25.52 25.61 3,169 +0.14(+0.55%)
Jan 04, 2021 25.54 25.54 25.47 25.47 2,291 -0.03(-0.12%)
Dec 31, 2020 25.50 25.50 25.50 1,560 +0.10(+0.39%)
Dec 30, 2020 25.34 25.45 25.34 25.40 1,560 +0.00(+0.00%)
Dec 29, 2020 25.47 25.49 25.40 25.40 4,680 -0.03(-0.12%)
Dec 28, 2020 25.50 25.53 25.42 25.43 4,172 +0.02(+0.08%)
Dec 24, 2020 25.48 25.48 25.41 25.41 3,300 -0.02(-0.08%)
Dec 23, 2020 25.56 25.56 25.43 25.43 2,865 -0.03(-0.12%)
Dec 22, 2020 25.59 25.59 25.43 25.46 2,346 -0.11(-0.41%)
Dec 21, 2020 25.52 25.62 25.52 25.57 2,781 +0.05(+0.18%)
Dec 18, 2020 25.45 25.59 25.44 25.52 7,200 +0.00(+0.00%)
Dec 17, 2020 25.54 25.54 25.42 25.52 4,997 +0.08(+0.31%)
Dec 16, 2020 25.39 25.55 25.39 25.44 8,206 -0.08(-0.31%)
Dec 15, 2020 25.47 25.52 25.43 25.52 4,168 +0.01(+0.04%)
Dec 14, 2020 25.59 25.59 25.45 25.51 2,501 -0.03(-0.12%)
Dec 11, 2020 25.48 25.59 25.47 25.54 3,000 +0.06(+0.24%)
Dec 10, 2020 25.70 25.70 25.45 25.48 4,193 -0.02(-0.08%)
Dec 09, 2020 25.49 25.51 25.49 25.50 973 -0.14(-0.55%)
Dec 08, 2020 25.53 25.64 25.46 25.64 11,322 +0.16(+0.63%)
Dec 07, 2020 25.52 25.66 25.42 25.48 2,496 -0.07(-0.27%)
Dec 04, 2020 25.53 25.61 25.53 25.55 2,200 +0.00(+0.00%)
Dec 03, 2020 25.65 25.65 25.55 25.55 1,468 -0.10(-0.39%)
Dec 02, 2020 25.51 25.65 25.47 25.65 3,217 +0.08(+0.31%)
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.