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 (%)
May 28, 2021 25.28 25.38 25.20 25.21 13,162 -0.06(-0.24%)
May 27, 2021 25.26 25.40 25.26 25.27 2,950 -0.11(-0.43%)
May 26, 2021 25.28 25.40 25.25 25.38 6,745 +0.12(+0.48%)
May 25, 2021 25.37 25.40 25.26 25.26 2,668 -0.04(-0.16%)
May 24, 2021 25.38 25.45 25.28 25.30 4,909 -0.10(-0.39%)
May 21, 2021 25.29 25.42 25.29 25.40 2,156 +0.12(+0.47%)
May 20, 2021 25.37 25.43 25.28 25.28 1,516 -0.01(-0.04%)
May 19, 2021 25.35 25.36 25.26 25.29 1,984 +0.05(+0.19%)
May 18, 2021 25.24 25.35 25.23 25.24 4,141 -0.08(-0.33%)
May 17, 2021 25.37 25.37 25.22 25.32 2,554 -0.04(-0.14%)
May 14, 2021 25.40 25.40 25.31 25.36 3,276 -0.04(-0.15%)
May 13, 2021 25.31 25.40 25.31 25.40 510 +0.10(+0.39%)
May 12, 2021 25.34 25.36 25.30 25.30 1,772 -0.10(-0.40%)
May 11, 2021 25.34 25.40 25.34 25.40 595 -0.01(-0.03%)
May 10, 2021 25.34 25.41 25.34 25.41 849 +0.06(+0.24%)
May 07, 2021 25.38 25.38 25.34 25.35 2,397 -0.03(-0.12%)
May 06, 2021 25.38 25.44 25.37 25.38 3,393 -0.02(-0.08%)
May 05, 2021 25.34 25.40 25.33 25.40 663 +0.11(+0.43%)
May 04, 2021 25.40 25.40 25.21 25.29 3,765 -0.07(-0.28%)
May 03, 2021 25.35 25.36 25.35 25.36 1,385 +0.06(+0.24%)
Apr 30, 2021 25.35 25.35 25.30 25.30 700 -0.05(-0.20%)
Apr 29, 2021 25.39 25.39 25.25 25.35 3,070 +0.10(+0.40%)
Apr 28, 2021 25.30 25.38 25.19 25.25 3,650 -0.05(-0.20%)
Apr 27, 2021 25.30 25.30 25.30 25.30 1,638 +0.01(+0.04%)
Apr 26, 2021 25.25 25.30 25.25 25.29 1,541 -0.03(-0.12%)
Apr 23, 2021 25.40 25.40 25.25 25.32 3,500 +0.02(+0.08%)
Apr 22, 2021 25.42 25.46 25.21 25.30 5,358 -0.04(-0.16%)
Apr 21, 2021 25.27 25.44 25.27 25.34 7,843 +0.06(+0.23%)
Apr 20, 2021 25.29 25.53 25.28 25.28 3,307 -0.02(-0.07%)
Apr 19, 2021 25.27 25.34 25.27 25.30 3,615 -0.02(-0.08%)
Apr 16, 2021 25.28 25.34 25.28 25.32 2,400 +0.04(+0.16%)
Apr 15, 2021 25.24 25.28 25.20 25.28 7,076 +0.02(+0.09%)
Apr 14, 2021 25.29 25.31 25.23 25.26 3,104 -0.29(-1.13%)
Apr 13, 2021 25.52 25.54 25.45 25.54 2,688 -0.02(-0.06%)
Apr 12, 2021 25.55 25.56 25.55 25.56 601 +0.07(+0.27%)
Apr 09, 2021 25.49 25.52 25.45 25.49 5,100 -0.01(-0.04%)
Apr 08, 2021 25.50 25.51 25.50 25.50 1,323 +0.01(+0.04%)
Apr 07, 2021 25.36 25.50 25.34 25.49 1,727 +0.03(+0.12%)
Apr 06, 2021 25.48 25.48 25.46 25.46 1,221 +0.04(+0.16%)
Apr 05, 2021 25.42 25.42 25.42 25.42 669 +0.08(+0.30%)
Apr 01, 2021 25.35 25.35 25.34 25.34 600 +0.00(+0.01%)
Mar 31, 2021 25.31 25.34 25.30 25.34 1,619 +0.03(+0.12%)
Mar 30, 2021 25.30 25.32 25.25 25.31 2,919 +0.02(+0.10%)
Mar 29, 2021 25.30 25.31 25.25 25.29 8,878 -0.02(-0.10%)
Mar 26, 2021 25.30 25.32 25.26 25.31 7,700 +0.01(+0.04%)
Mar 25, 2021 25.30 25.32 25.25 25.30 6,558 +0.00(+0.00%)
Mar 24, 2021 25.25 25.32 25.25 25.30 8,383 +0.01(+0.04%)
Mar 23, 2021 25.30 25.32 25.24 25.29 9,627 +0.05(+0.20%)
Mar 22, 2021 25.23 25.32 25.21 25.24 6,077 -0.06(-0.24%)
Mar 19, 2021 25.21 25.30 25.21 25.30 2,600 +0.09(+0.36%)
Mar 18, 2021 25.19 25.32 25.19 25.21 8,386 -0.12(-0.47%)
Mar 17, 2021 25.19 25.36 25.18 25.33 10,942 +0.11(+0.44%)
Mar 16, 2021 25.20 25.29 25.17 25.22 18,540 +0.00(+0.00%)
Mar 15, 2021 25.28 25.29 25.17 25.22 8,485 +0.00(+0.00%)
Mar 12, 2021 25.16 25.26 25.16 25.22 3,800 -0.06(-0.24%)
Mar 11, 2021 25.16 25.28 25.13 25.28 13,554 +0.15(+0.60%)
Mar 10, 2021 25.22 25.25 25.10 25.13 15,948 -0.12(-0.48%)
Mar 09, 2021 25.28 25.38 25.20 25.25 8,149 +0.05(+0.20%)
Mar 08, 2021 25.32 25.32 25.17 25.20 14,472 -0.12(-0.45%)
Mar 05, 2021 25.35 25.35 25.25 25.32 2,600 -0.04(-0.14%)
Mar 04, 2021 25.27 25.35 25.14 25.35 15,307 -0.08(-0.31%)
Mar 03, 2021 25.40 25.43 25.25 25.43 4,153 +0.00(+0.01%)
Mar 02, 2021 25.35 25.43 25.35 25.43 1,009 +0.17(+0.67%)
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.