Hercules Capital, Inc. (0J4M.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:55PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.85 | 19.18 | 18.85 | 19.16 | 19.16 | 589 |
| 25 Apr 2024 | 18.76 | 18.94 | 18.76 | 18.90 | 18.90 | 1,418 |
| 24 Apr 2024 | 19.32 | 19.32 | 18.84 | 18.91 | 18.91 | 4,953 |
| 23 Apr 2024 | 18.70 | 18.92 | 18.64 | 18.88 | 18.88 | 12,145 |
| 22 Apr 2024 | 18.55 | 18.75 | 18.47 | 18.74 | 18.74 | 5,788 |
| 19 Apr 2024 | 18.31 | 18.47 | 18.15 | 18.44 | 18.44 | 2,518 |
| 18 Apr 2024 | 18.16 | 18.30 | 18.10 | 18.22 | 18.22 | 2,470 |
| 17 Apr 2024 | 18.11 | 18.23 | 17.96 | 18.23 | 18.23 | 396 |
| 16 Apr 2024 | 18.07 | 18.11 | 17.93 | 17.94 | 17.94 | 1,668 |
| 15 Apr 2024 | 18.34 | 18.40 | 18.06 | 18.06 | 18.06 | 1,833 |
| 12 Apr 2024 | 18.38 | 18.42 | 18.16 | 18.18 | 18.18 | 1,861 |
| 11 Apr 2024 | 18.30 | 18.45 | 18.26 | 18.42 | 18.42 | 997 |
| 10 Apr 2024 | 18.25 | 18.40 | 18.25 | 18.32 | 18.32 | 971 |
| 09 Apr 2024 | 18.45 | 18.50 | 18.34 | 18.40 | 18.40 | 2,449 |
| 08 Apr 2024 | 18.45 | 18.46 | 18.33 | 18.42 | 18.42 | 1,791 |
| 05 Apr 2024 | 18.20 | 18.40 | 18.13 | 18.31 | 18.31 | 2,085 |
| 04 Apr 2024 | 18.42 | 18.47 | 18.42 | 18.43 | 18.43 | 1,305 |
| 03 Apr 2024 | 18.28 | 18.42 | 18.28 | 18.36 | 18.36 | 1,705 |
| 02 Apr 2024 | 18.16 | 18.28 | 18.15 | 18.28 | 18.28 | 584 |
| 28 Mar 2024 | 18.41 | 18.49 | 18.37 | 18.44 | 18.44 | 446 |
| 27 Mar 2024 | 18.39 | 18.39 | 18.24 | 18.27 | 18.27 | 1,086 |
| 26 Mar 2024 | 18.26 | 18.40 | 18.21 | 18.29 | 18.29 | 907 |
| 25 Mar 2024 | 18.38 | 18.52 | 18.34 | 18.34 | 18.34 | 3,554 |
| 22 Mar 2024 | 18.55 | 18.55 | 18.25 | 18.25 | 18.25 | 5,039 |
| 21 Mar 2024 | 18.41 | 18.62 | 18.37 | 18.52 | 18.52 | 9,175 |
| 20 Mar 2024 | 18.05 | 18.26 | 18.04 | 18.26 | 18.26 | 7,310 |
| 19 Mar 2024 | 18.19 | 18.19 | 17.97 | 18.05 | 18.05 | 943 |
| 18 Mar 2024 | 18.04 | 18.15 | 18.01 | 18.07 | 18.07 | 3,851 |
| 15 Mar 2024 | 17.92 | 18.18 | 17.92 | 18.13 | 18.13 | 3,757 |
| 14 Mar 2024 | 18.19 | 18.19 | 18.06 | 18.09 | 18.09 | 1,632 |
| 13 Mar 2024 | 18.35 | 18.38 | 18.24 | 18.25 | 18.25 | 3,140 |
| 12 Mar 2024 | 18.23 | 18.27 | 18.10 | 18.22 | 18.22 | 1,604 |
| 11 Mar 2024 | 18.10 | 18.26 | 18.03 | 18.16 | 18.16 | 3,213 |
| 08 Mar 2024 | 18.30 | 18.33 | 18.10 | 18.10 | 18.10 | 2,552 |
| 07 Mar 2024 | 18.72 | 18.72 | 18.27 | 18.36 | 18.36 | 1,579 |
| 06 Mar 2024 | 18.35 | 18.68 | 18.28 | 18.43 | 18.43 | 1,620 |
| 05 Mar 2024 | 18.14 | 18.23 | 18.00 | 18.15 | 18.15 | 568 |
| 04 Mar 2024 | 18.09 | 18.32 | 18.09 | 18.31 | 18.31 | 2,414 |
| 01 Mar 2024 | 17.84 | 18.30 | 17.84 | 18.08 | 18.08 | 2,415 |
| 29 Feb 2024 | 17.73 | 18.21 | 17.73 | 17.98 | 17.98 | 3,161 |
| 28 Feb 2024 | 18.15 | 18.19 | 17.80 | 17.95 | 17.95 | 3,710 |
| 27 Feb 2024 | 18.23 | 18.51 | 18.05 | 18.29 | 18.29 | 3,872 |
| 27 Feb 2024 | 0.48 Dividend | |||||
| 26 Feb 2024 | 18.37 | 18.87 | 18.14 | 18.79 | 18.31 | 4,987 |
| 23 Feb 2024 | 18.75 | 18.88 | 18.73 | 18.76 | 18.28 | 9,425 |
| 22 Feb 2024 | 18.89 | 18.94 | 18.59 | 18.67 | 18.19 | 4,394 |
| 21 Feb 2024 | 18.41 | 18.57 | 18.40 | 18.51 | 18.04 | 1,355 |
| 20 Feb 2024 | 18.48 | 18.69 | 18.43 | 18.51 | 18.04 | 3,332 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 17.98 | 18.65 | 17.98 | 18.62 | 18.14 | 6,784 |
| 15 Feb 2024 | 17.64 | 17.85 | 17.56 | 17.81 | 17.36 | 3,649 |
| 14 Feb 2024 | 17.66 | 17.70 | 17.45 | 17.46 | 17.01 | 2,901 |
| 13 Feb 2024 | 17.30 | 17.59 | 17.25 | 17.40 | 16.96 | 2,450 |
| 12 Feb 2024 | 17.40 | 17.57 | 17.25 | 17.56 | 17.11 | 966 |
| 09 Feb 2024 | 17.50 | 17.50 | 17.07 | 17.23 | 16.79 | 3,935 |
| 08 Feb 2024 | 17.10 | 17.17 | 17.01 | 17.15 | 16.71 | 5,872 |
| 07 Feb 2024 | 17.03 | 17.11 | 16.75 | 17.10 | 16.66 | 2,655 |
| 06 Feb 2024 | 17.26 | 17.26 | 17.04 | 17.07 | 16.63 | 857 |
| 05 Feb 2024 | 17.20 | 17.22 | 17.00 | 17.21 | 16.77 | 1,403 |
| 02 Feb 2024 | 17.20 | 17.34 | 17.07 | 17.25 | 16.81 | 6,869 |
| 01 Feb 2024 | 17.46 | 17.46 | 16.74 | 17.15 | 16.71 | 9,161 |
| 31 Jan 2024 | 17.74 | 17.90 | 17.42 | 17.48 | 17.03 | 6,209 |
| 30 Jan 2024 | 17.38 | 17.83 | 17.38 | 17.82 | 17.36 | 1,042 |
| 29 Jan 2024 | 17.59 | 17.64 | 17.47 | 17.52 | 17.08 | 965 |
| 26 Jan 2024 | 17.40 | 17.58 | 17.35 | 17.58 | 17.13 | 1,783 |
| 25 Jan 2024 | 17.32 | 17.33 | 17.22 | 17.26 | 16.82 | 2,039 |
| 24 Jan 2024 | 17.47 | 17.47 | 17.22 | 17.22 | 16.78 | 6,186 |
| 23 Jan 2024 | 17.33 | 17.38 | 17.22 | 17.28 | 16.84 | 6,371 |
| 22 Jan 2024 | 17.01 | 17.32 | 17.01 | 17.28 | 16.84 | 1,488 |
| 19 Jan 2024 | 17.03 | 17.06 | 16.89 | 16.99 | 16.56 | 932 |
| 18 Jan 2024 | 16.94 | 16.99 | 16.78 | 16.83 | 16.40 | 522 |
| 17 Jan 2024 | 16.80 | 16.92 | 16.72 | 16.81 | 16.38 | 1,538 |
| 16 Jan 2024 | 16.99 | 17.40 | 16.90 | 16.91 | 16.48 | 4,143 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.57 | 17.64 | 17.49 | 17.52 | 17.07 | 2,640 |
| 11 Jan 2024 | 17.42 | 17.44 | 17.02 | 17.37 | 16.93 | 5,352 |
| 10 Jan 2024 | 17.37 | 17.50 | 17.31 | 17.48 | 17.03 | 2,376 |
| 09 Jan 2024 | 17.36 | 17.47 | 17.36 | 17.42 | 16.98 | 805 |
| 08 Jan 2024 | 17.26 | 17.50 | 17.26 | 17.42 | 16.97 | 4,127 |
| 05 Jan 2024 | 17.08 | 17.26 | 17.08 | 17.25 | 16.81 | 4,646 |
| 04 Jan 2024 | 16.76 | 17.22 | 16.76 | 17.08 | 16.64 | 6,687 |
| 03 Jan 2024 | 16.67 | 16.71 | 16.55 | 16.67 | 16.25 | 2,156 |
| 02 Jan 2024 | 16.60 | 16.71 | 16.52 | 16.70 | 16.28 | 4,065 |
| 29 Dec 2023 | 16.90 | 16.90 | 16.66 | 16.69 | 16.26 | 4,017 |
| 28 Dec 2023 | 16.97 | 17.09 | 16.89 | 16.89 | 16.46 | 2,640 |
| 27 Dec 2023 | 16.64 | 16.98 | 16.64 | 16.98 | 16.55 | 2,484 |
| 22 Dec 2023 | 16.37 | 16.51 | 16.37 | 16.50 | 16.08 | 1,376 |
| 21 Dec 2023 | 16.24 | 16.28 | 16.16 | 16.23 | 15.81 | 1,334 |
| 20 Dec 2023 | 16.15 | 16.39 | 16.15 | 16.39 | 15.97 | 2,589 |
| 19 Dec 2023 | 16.09 | 16.20 | 16.02 | 16.20 | 15.79 | 846 |
| 18 Dec 2023 | 15.88 | 16.13 | 15.83 | 16.05 | 15.64 | 2,591 |
| 15 Dec 2023 | 15.93 | 15.95 | 15.72 | 15.81 | 15.40 | 1,983 |
| 14 Dec 2023 | 15.77 | 16.09 | 15.71 | 15.92 | 15.51 | 4,884 |
| 13 Dec 2023 | 15.47 | 15.47 | 15.33 | 15.40 | 15.00 | 2,424 |
| 12 Dec 2023 | 15.43 | 15.48 | 15.41 | 15.47 | 15.07 | 1,522 |
| 11 Dec 2023 | 15.45 | 15.48 | 15.39 | 15.46 | 15.07 | 2,913 |
| 08 Dec 2023 | 15.49 | 15.49 | 15.13 | 15.44 | 15.05 | 2,129 |
| 07 Dec 2023 | 15.23 | 15.30 | 15.18 | 15.24 | 14.86 | 1,986 |
| 06 Dec 2023 | 15.39 | 15.39 | 15.23 | 15.23 | 14.84 | 366 |
| 05 Dec 2023 | 15.39 | 15.39 | 15.15 | 15.33 | 14.94 | 7,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.