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 (%)
Jun 28, 2019 24.95 25.12 24.81 25.00 6,000 +0.08(+0.32%)
Jun 27, 2019 24.87 25.00 24.69 24.92 17,716 -0.03(-0.12%)
Jun 26, 2019 24.99 25.25 24.70 24.95 30,896 -0.04(-0.16%)
Jun 25, 2019 25.04 25.04 24.75 24.99 8,051 +0.01(+0.04%)
Jun 24, 2019 24.93 25.00 24.93 24.98 6,500 +0.01(+0.04%)
Jun 21, 2019 24.80 25.00 24.80 24.97 5,200 -0.03(-0.12%)
Jun 20, 2019 25.01 25.01 24.90 25.00 16,244 +0.05(+0.20%)
Jun 19, 2019 25.00 25.00 24.90 24.95 9,441 -0.02(-0.10%)
Jun 18, 2019 25.05 25.09 24.91 24.97 13,976 -0.03(-0.10%)
Jun 17, 2019 25.00 25.00 24.98 25.00 4,401 +0.00(+0.00%)
Jun 14, 2019 25.10 25.10 24.88 25.00 4,800 -0.04(-0.16%)
Jun 13, 2019 25.00 25.29 25.00 25.04 3,700 +0.04(+0.18%)
Jun 12, 2019 25.00 25.00 24.85 25.00 6,530 +0.03(+0.10%)
Jun 11, 2019 24.90 25.00 24.90 24.97 7,518 +0.06(+0.24%)
Jun 10, 2019 24.90 25.00 24.62 24.91 4,597 +0.06(+0.24%)
Jun 07, 2019 24.90 24.90 24.85 24.85 800 +0.05(+0.20%)
Jun 06, 2019 24.90 24.90 24.80 24.80 4,453 +0.05(+0.20%)
Jun 05, 2019 24.80 24.85 24.70 24.75 4,262 -0.05(-0.20%)
Jun 04, 2019 24.63 24.85 24.60 24.80 2,850 +0.15(+0.61%)
Jun 03, 2019 24.83 24.85 24.34 24.65 34,079 -0.20(-0.80%)
May 31, 2019 24.93 25.05 24.70 24.85 15,300 -0.30(-1.19%)
May 30, 2019 25.05 25.15 25.00 25.15 3,459 +0.15(+0.60%)
May 29, 2019 24.87 25.17 24.87 25.00 1,576 +0.03(+0.12%)
May 28, 2019 25.06 25.25 24.85 24.97 7,129 -0.03(-0.12%)
May 24, 2019 25.15 25.15 24.95 25.00 2,800 -0.08(-0.32%)
May 23, 2019 25.04 25.08 25.04 25.08 500 +0.03(+0.12%)
May 22, 2019 25.04 25.05 24.90 25.05 3,295 +0.05(+0.20%)
May 21, 2019 24.99 25.04 24.97 25.00 3,575 +0.04(+0.14%)
May 20, 2019 25.14 25.19 24.88 24.96 6,644 -0.17(-0.69%)
May 17, 2019 25.03 25.66 25.00 25.14 4,200 +0.19(+0.78%)
May 16, 2019 24.95 25.03 24.90 24.94 5,495 -0.09(-0.35%)
May 15, 2019 25.20 25.20 24.95 25.03 7,676 -0.07(-0.28%)
May 14, 2019 25.04 25.20 25.04 25.10 4,100 +0.15(+0.60%)
May 13, 2019 24.88 24.97 24.88 24.95 3,460 +0.02(+0.09%)
May 10, 2019 24.88 24.94 24.88 24.93 3,200 +0.13(+0.51%)
May 09, 2019 24.91 25.00 24.80 24.80 8,410 -0.20(-0.80%)
May 08, 2019 24.96 25.00 24.86 25.00 4,663 +0.05(+0.20%)
May 07, 2019 24.90 25.12 24.85 24.95 12,916 +0.03(+0.12%)
May 06, 2019 24.95 25.00 24.92 24.92 4,740 -0.08(-0.32%)
May 03, 2019 25.10 25.10 24.95 25.00 2,500 -0.08(-0.32%)
May 02, 2019 24.85 25.10 24.85 25.08 2,401 +0.13(+0.52%)
May 01, 2019 24.98 25.03 24.85 24.95 8,635 -0.02(-0.09%)
Apr 30, 2019 25.01 25.01 24.82 24.97 11,687 +0.12(+0.50%)
Apr 29, 2019 24.78 24.85 24.78 24.85 1,740 +0.01(+0.02%)
Apr 26, 2019 24.97 24.97 24.70 24.84 12,800 -0.03(-0.10%)
Apr 24, 2019 24.87 24.87 24.87 0 -0.06(-0.24%)
Apr 23, 2019 24.85 24.93 24.81 24.93 3,627 +0.20(+0.81%)
Apr 22, 2019 24.69 24.82 24.55 24.73 12,108 +0.01(+0.04%)
Apr 18, 2019 24.60 24.72 24.59 24.72 8,100 +0.12(+0.49%)
Apr 17, 2019 24.57 24.75 24.30 24.60 15,777 -0.10(-0.40%)
Apr 16, 2019 24.90 25.10 24.60 24.70 25,460 -0.25(-1.00%)
Apr 15, 2019 24.95 24.95 24.95 24.95 104 -0.11(-0.44%)
Apr 12, 2019 24.88 25.12 24.81 25.06 9,600 +0.06(+0.22%)
Apr 11, 2019 25.08 25.10 25.00 25.00 5,400 +0.01(+0.06%)
Apr 10, 2019 24.73 25.12 24.73 24.99 8,979 +0.04(+0.16%)
Apr 09, 2019 24.95 24.95 24.90 24.95 4,100 +0.07(+0.28%)
Apr 08, 2019 24.68 24.90 24.68 24.88 6,765 -0.02(-0.08%)
Apr 05, 2019 24.90 24.92 24.81 24.90 4,000 +0.24(+0.97%)
Apr 04, 2019 24.66 24.75 24.65 24.66 1,200 -0.09(-0.36%)
Apr 03, 2019 24.61 24.92 24.60 24.75 5,253 +0.05(+0.20%)
Apr 02, 2019 24.60 24.75 24.57 24.70 16,165 -0.00(-0.01%)
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.