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 (%)
Aug 31, 2020 25.33 26.80 25.32 25.86 19,137 +0.13(+0.51%)
Aug 28, 2020 25.42 25.74 25.32 25.73 8,000 +0.29(+1.14%)
Aug 27, 2020 25.40 25.63 25.13 25.44 2,559 +0.19(+0.75%)
Aug 26, 2020 25.43 25.50 25.25 25.25 8,457 -0.20(-0.79%)
Aug 25, 2020 25.55 25.55 25.45 25.45 2,440 -0.15(-0.59%)
Aug 24, 2020 25.94 25.94 25.44 25.60 5,070 -0.35(-1.35%)
Aug 21, 2020 25.67 25.95 25.49 25.95 3,500 +0.31(+1.21%)
Aug 20, 2020 26.01 26.07 25.64 25.64 5,661 -0.63(-2.40%)
Aug 19, 2020 26.27 26.27 26.14 26.27 1,049 +0.27(+1.04%)
Aug 18, 2020 25.84 26.12 25.84 26.00 2,303 -0.45(-1.70%)
Aug 17, 2020 26.03 26.60 25.86 26.45 6,465 +0.38(+1.46%)
Aug 14, 2020 25.51 26.59 25.51 26.07 8,000 +0.34(+1.32%)
Aug 13, 2020 25.30 25.73 25.30 25.73 3,096 +0.46(+1.82%)
Aug 12, 2020 25.01 25.30 25.00 25.27 8,993 -0.03(-0.12%)
Aug 11, 2020 25.30 25.30 25.30 25.30 1,068 +0.15(+0.60%)
Aug 10, 2020 25.30 25.30 25.15 25.15 1,100 -0.15(-0.59%)
Aug 07, 2020 24.99 25.30 24.99 25.30 10,700 +0.05(+0.20%)
Aug 06, 2020 24.95 25.25 24.95 25.25 5,451 +0.25(+1.00%)
Aug 05, 2020 25.00 25.00 24.93 25.00 33,606 +0.00(+0.00%)
Aug 04, 2020 24.83 25.00 24.83 25.00 19,838 +0.00(+0.00%)
Aug 03, 2020 25.00 25.00 24.92 25.00 20,747 -0.00(-0.00%)
Jul 31, 2020 24.82 25.00 24.82 25.00 5,200 +0.18(+0.73%)
Jul 30, 2020 25.00 25.00 24.75 24.82 8,647 -0.18(-0.72%)
Jul 29, 2020 25.00 25.00 25.00 25.00 789 +0.00(+0.00%)
Jul 28, 2020 24.99 25.00 24.71 25.00 1,573 +0.00(+0.00%)
Jul 27, 2020 24.51 25.00 24.50 25.00 3,829 +0.55(+2.25%)
Jul 24, 2020 24.50 24.72 24.45 24.45 10,300 -0.25(-1.01%)
Jul 23, 2020 24.66 24.75 24.50 24.70 5,832 +0.04(+0.17%)
Jul 22, 2020 24.85 24.85 24.15 24.66 15,166 -0.32(-1.27%)
Jul 21, 2020 24.88 24.98 24.80 24.98 10,250 +0.08(+0.30%)
Jul 20, 2020 24.80 24.90 24.80 24.90 2,316 +0.05(+0.20%)
Jul 17, 2020 24.45 24.85 24.40 24.85 2,400 +0.25(+1.02%)
Jul 16, 2020 24.56 24.60 24.50 24.60 633 +0.00(+0.00%)
Jul 15, 2020 24.40 24.60 24.40 24.60 626 +0.17(+0.70%)
Jul 14, 2020 24.70 24.70 24.27 24.43 691 -0.44(-1.77%)
Jul 13, 2020 24.61 24.90 24.60 24.87 2,722 -0.03(-0.12%)
Jul 10, 2020 24.85 24.90 24.30 24.90 4,100 +0.30(+1.22%)
Jul 09, 2020 24.81 24.81 24.50 24.60 1,032 +0.20(+0.82%)
Jul 08, 2020 24.75 24.75 24.26 24.40 3,128 -0.50(-2.01%)
Jul 07, 2020 24.76 24.90 24.75 24.90 3,155 +0.10(+0.40%)
Jul 06, 2020 24.80 24.80 24.80 24.80 360 -0.10(-0.40%)
Jul 02, 2020 24.80 24.90 24.80 24.90 2,400 +0.00(+0.00%)
Jul 01, 2020 24.56 24.90 24.56 24.90 2,337 -0.05(-0.20%)
Jun 30, 2020 24.55 24.95 24.54 24.95 1,531 +0.05(+0.20%)
Jun 29, 2020 24.74 25.25 24.64 24.90 4,463 +0.10(+0.40%)
Jun 26, 2020 24.60 24.80 24.40 24.80 2,400 -0.05(-0.20%)
Jun 25, 2020 24.85 24.85 24.85 24.85 576 +0.15(+0.60%)
Jun 24, 2020 24.52 24.99 24.26 24.70 4,300 +0.03(+0.14%)
Jun 23, 2020 24.43 25.00 24.43 24.67 3,787 -0.28(-1.14%)
Jun 22, 2020 24.97 24.99 24.40 24.95 5,779 +0.21(+0.84%)
Jun 19, 2020 24.52 24.99 24.52 24.74 6,500 -0.26(-1.04%)
Jun 18, 2020 24.96 25.25 24.96 25.00 3,863 +0.00(+0.00%)
Jun 17, 2020 25.00 25.19 25.00 25.00 2,908 -0.25(-0.99%)
Jun 16, 2020 24.74 25.25 24.31 25.25 2,510 +1.14(+4.73%)
Jun 15, 2020 24.56 24.56 24.11 24.11 481 -0.79(-3.17%)
Jun 12, 2020 24.43 25.00 24.43 24.90 2,500 +0.79(+3.28%)
Jun 11, 2020 24.56 24.87 24.11 24.11 9,407 -0.77(-3.09%)
Jun 10, 2020 25.00 25.00 24.73 24.88 2,593 +0.08(+0.32%)
Jun 09, 2020 24.77 24.80 24.77 24.80 524 -0.20(-0.80%)
Jun 08, 2020 25.19 25.25 25.00 25.00 2,950 -0.15(-0.60%)
Jun 05, 2020 25.09 25.15 24.62 25.15 4,500 +0.27(+1.09%)
Jun 04, 2020 24.90 24.90 24.65 24.88 3,847 -0.11(-0.44%)
Jun 03, 2020 24.95 24.99 24.52 24.99 5,395 -0.01(-0.04%)
Jun 02, 2020 25.26 25.35 25.00 25.00 2,793 -0.30(-1.19%)
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.