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 (%)
Mar 31, 2020 23.47 24.50 23.00 24.50 2,959 +0.85(+3.59%)
Mar 30, 2020 22.19 23.65 22.19 23.65 3,005 +0.62(+2.69%)
Mar 27, 2020 23.00 23.13 22.16 23.03 3,100 +0.53(+2.36%)
Mar 26, 2020 21.99 23.84 21.89 22.50 5,702 +1.59(+7.60%)
Mar 25, 2020 21.86 22.91 20.91 20.91 6,991 -0.96(-4.39%)
Mar 24, 2020 19.00 23.48 19.00 21.87 6,000 +3.41(+18.47%)
Mar 23, 2020 20.26 20.26 18.43 18.46 6,693 -3.54(-16.09%)
Mar 20, 2020 19.81 22.88 19.81 22.00 9,100 +0.91(+4.31%)
Mar 19, 2020 19.50 21.09 18.35 21.09 6,625 +1.21(+6.09%)
Mar 18, 2020 22.60 22.84 19.88 19.88 24,276 -3.18(-13.79%)
Mar 17, 2020 22.60 24.70 22.60 23.06 13,123 +0.23(+1.01%)
Mar 16, 2020 24.00 24.00 22.59 22.83 7,503 -2.17(-8.68%)
Mar 13, 2020 25.00 25.32 23.80 25.00 11,200 -0.15(-0.60%)
Mar 12, 2020 26.15 26.15 24.75 25.15 30,845 -1.00(-3.82%)
Mar 11, 2020 26.20 26.20 25.55 26.15 8,894 +0.00(+0.00%)
Mar 10, 2020 25.66 26.15 25.30 26.15 6,035 +0.60(+2.35%)
Mar 09, 2020 26.00 26.04 25.44 25.55 15,180 -0.77(-2.93%)
Mar 06, 2020 26.19 26.78 26.10 26.32 26,800 -0.13(-0.49%)
Mar 05, 2020 26.71 26.88 26.44 26.45 39,538 -0.75(-2.76%)
Mar 04, 2020 25.90 27.36 25.62 27.20 42,360 +1.29(+4.98%)
Mar 03, 2020 25.57 25.91 25.57 25.91 1,425 +0.07(+0.25%)
Mar 02, 2020 25.31 25.84 25.31 25.84 1,869 +0.45(+1.75%)
Feb 28, 2020 25.65 25.83 25.32 25.40 9,500 -0.43(-1.66%)
Feb 27, 2020 26.00 26.01 25.65 25.83 6,155 -0.22(-0.84%)
Feb 26, 2020 26.24 26.24 25.75 26.05 4,307 -0.19(-0.72%)
Feb 25, 2020 25.75 26.25 25.75 26.24 16,646 +0.26(+1.00%)
Feb 24, 2020 26.07 26.07 25.79 25.98 6,326 -0.09(-0.35%)
Feb 21, 2020 25.93 26.08 25.80 26.07 8,800 +0.03(+0.12%)
Feb 20, 2020 25.91 26.07 25.80 26.04 4,777 +0.05(+0.19%)
Feb 19, 2020 26.08 26.14 25.98 25.99 1,524 +0.01(+0.04%)
Feb 18, 2020 25.82 26.02 25.82 25.98 2,519 -0.05(-0.19%)
Feb 14, 2020 25.82 26.08 25.82 26.03 1,600 -0.07(-0.27%)
Feb 13, 2020 25.93 26.12 25.90 26.10 4,650 +0.11(+0.42%)
Feb 12, 2020 25.95 26.17 25.95 25.99 11,217 -0.26(-0.99%)
Feb 11, 2020 25.85 26.25 25.83 26.25 3,174 +0.35(+1.35%)
Feb 10, 2020 25.90 26.08 25.90 25.90 35,992 +0.03(+0.12%)
Feb 07, 2020 25.78 25.87 25.77 25.87 1,500 -0.08(-0.31%)
Feb 06, 2020 25.95 25.95 25.86 25.95 3,394 +0.13(+0.50%)
Feb 05, 2020 25.95 25.95 25.77 25.82 1,584 -0.16(-0.61%)
Feb 04, 2020 26.10 26.20 25.76 25.98 10,448 +0.09(+0.35%)
Feb 03, 2020 25.87 25.89 25.71 25.89 1,669 +0.18(+0.70%)
Jan 31, 2020 25.70 25.85 25.70 25.71 6,500 +0.06(+0.23%)
Jan 30, 2020 25.66 25.72 25.65 25.65 3,233 -0.16(-0.62%)
Jan 29, 2020 25.99 25.99 25.66 25.81 10,149 -0.19(-0.73%)
Jan 28, 2020 25.99 26.01 25.81 26.00 5,286 +0.22(+0.85%)
Jan 27, 2020 25.64 25.78 25.64 25.78 1,883 +0.16(+0.62%)
Jan 24, 2020 25.71 25.71 25.60 25.62 2,100 -0.06(-0.24%)
Jan 23, 2020 25.65 25.83 25.56 25.68 5,248 +0.03(+0.12%)
Jan 22, 2020 25.65 25.65 25.62 25.65 4,516 -0.03(-0.10%)
Jan 21, 2020 25.69 25.70 25.65 25.68 1,328 -0.04(-0.15%)
Jan 17, 2020 25.80 25.80 25.70 25.71 5,800 -0.04(-0.14%)
Jan 16, 2020 25.85 25.92 25.62 25.75 4,598 -0.07(-0.27%)
Jan 15, 2020 25.62 25.95 25.62 25.82 1,442 -0.16(-0.62%)
Jan 14, 2020 25.88 25.98 25.61 25.98 4,363 -0.16(-0.59%)
Jan 13, 2020 25.96 26.14 25.92 26.14 4,067 +0.17(+0.66%)
Jan 10, 2020 26.08 26.10 25.95 25.96 2,800 -0.11(-0.41%)
Jan 09, 2020 25.90 26.18 25.90 26.07 3,169 +0.09(+0.35%)
Jan 08, 2020 25.92 26.10 25.91 25.98 3,413 -0.06(-0.22%)
Jan 07, 2020 25.88 26.04 25.88 26.04 985 +0.21(+0.81%)
Jan 06, 2020 25.72 25.88 25.71 25.83 1,323 +0.11(+0.42%)
Jan 03, 2020 25.76 25.90 25.66 25.72 6,600 +0.02(+0.07%)
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.