UK markets closed

Hercules Capital, Inc. (0J4M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
21.40+0.19 (+0.90%)
At close: 07:13PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202421.3021.4121.2221.4021.401,118
25 Jul 202420.9421.2920.9221.2121.218,761
24 Jul 202421.2221.2521.0821.1021.1020,752
23 Jul 202421.4821.5421.3621.3621.361,378
22 Jul 202421.3321.4621.2721.4421.447,013
19 Jul 202421.2221.3221.1021.1421.142,273
18 Jul 202421.3821.4821.1321.1321.134,735
17 Jul 202421.5421.6221.3421.3821.3812,997
16 Jul 202421.4221.5321.4021.4621.462,960
15 Jul 202421.2521.3921.1921.3921.392,819
12 Jul 202421.1721.3421.1721.3021.304,407
11 Jul 202421.0521.2020.9521.0621.062,225
10 Jul 202420.6020.9720.5620.8820.886,537
09 Jul 202420.8320.9120.4420.5520.5524,441
08 Jul 202421.1921.1920.9620.9920.992,602
05 Jul 202421.2421.3721.1721.3321.331,417
04 Jul 2024------
03 Jul 202420.8821.1720.8821.1621.166,674
02 Jul 202420.5820.8120.3920.7720.77798
01 Jul 202420.5920.6920.4420.5620.564,426
28 Jun 202420.4020.5620.3620.4820.4812,781
27 Jun 202420.2120.4020.2120.2220.229,130
26 Jun 202420.2220.2220.0020.1120.114,481
25 Jun 202420.2720.2820.0120.0420.042,175
24 Jun 202419.8620.1519.8620.1220.1213,755
21 Jun 202419.8319.8919.7519.7919.792,603
20 Jun 202419.5919.8519.5919.8019.8018,691
19 Jun 2024------
18 Jun 202419.5919.5919.5919.5919.59684
17 Jun 202419.5119.5619.3619.4819.4810,657
14 Jun 202419.6719.6719.4919.5819.582,549
13 Jun 202419.9019.9019.6419.6419.64346
12 Jun 202419.8219.9719.7319.9419.9412,576
11 Jun 202419.8120.0019.4019.8019.80662
10 Jun 202419.7220.0019.7219.9019.903,174
07 Jun 202419.6819.9019.6819.8119.814,705
06 Jun 202419.8019.8319.7419.7519.751,420
05 Jun 202419.7019.7519.5019.6419.64827
04 Jun 202419.8419.8519.6519.7719.771,131
03 Jun 202419.7719.8119.5519.7519.754,928
31 May 202419.5619.6919.5219.6919.694,097
30 May 202419.4419.5119.3319.5119.511,216
29 May 202419.7019.7419.2519.3819.38983
28 May 202419.4419.5619.3719.4019.402,154
24 May 202419.2419.3819.1419.3319.331,716
23 May 202419.2119.3819.1219.1219.122,453
22 May 202419.6319.6419.4219.4219.42832
21 May 202419.5119.6119.4119.6019.608,168
20 May 202419.3719.4719.3619.3619.363,470
17 May 202419.5019.5019.1019.4319.433,273
16 May 202419.1819.2219.0519.0819.083,293
15 May 202419.3319.4119.1719.1719.173,592
14 May 202419.3819.4019.1019.3319.336,114
13 May 202419.4819.4919.0819.0819.082,962
13 May 20240.48 Dividend
10 May 202419.9920.0019.7919.8719.391,746
09 May 202419.7219.9719.7119.8619.386,536
08 May 202419.7519.8819.7119.7619.281,404
07 May 202419.8319.9019.7519.7919.31987
03 May 202419.6419.7719.2319.5019.022,163
02 May 202419.4119.4119.2019.2318.77769
01 May 202419.1919.3219.1519.3218.85482
30 Apr 202418.7619.2418.7619.1718.71363
29 Apr 202419.2019.2419.1419.2418.772,595
26 Apr 202418.8519.1818.8519.1618.69589
25 Apr 202418.7618.9418.7618.9018.441,418
24 Apr 202419.3219.3218.8418.9118.454,953
23 Apr 202418.7018.9218.6418.8818.4212,145
22 Apr 202418.5518.7518.4718.7418.285,788
19 Apr 202418.3118.4718.1518.4417.992,518
18 Apr 202418.1618.3018.1018.2217.782,470
17 Apr 202418.1118.2317.9618.2317.79396
16 Apr 202418.0718.1117.9317.9417.511,668
15 Apr 202418.3418.4018.0618.0617.621,833
12 Apr 202418.3818.4218.1618.1817.741,861
11 Apr 202418.3018.4518.2618.4217.98997
10 Apr 202418.2518.4018.2518.3217.88971
09 Apr 202418.4518.5018.3418.4017.952,449
08 Apr 202418.4518.4618.3318.4217.981,791
05 Apr 202418.2018.4018.1318.3117.872,085
04 Apr 202418.4218.4718.4218.4317.991,305
03 Apr 202418.2818.4218.2818.3617.921,705
02 Apr 202418.1618.2818.1518.2817.84584
28 Mar 202418.4118.4918.3718.4417.99446
27 Mar 202418.3918.3918.2418.2717.831,086
26 Mar 202418.2618.4018.2118.2917.85907
25 Mar 202418.3818.5218.3418.3417.903,554
22 Mar 202418.5518.5518.2518.2517.815,039
21 Mar 202418.4118.6218.3718.5218.089,175
20 Mar 202418.0518.2618.0418.2617.827,310
19 Mar 202418.1918.1917.9718.0517.61943
18 Mar 202418.0418.1518.0118.0717.633,851
15 Mar 202417.9218.1817.9218.1317.693,757
14 Mar 202418.1918.1918.0618.0917.651,632
13 Mar 202418.3518.3818.2418.2517.813,140
12 Mar 202418.2318.2718.1018.2217.781,604
11 Mar 202418.1018.2618.0318.1617.723,213
08 Mar 202418.3018.3318.1018.1017.662,552
07 Mar 202418.7218.7218.2718.3617.921,579
06 Mar 202418.3518.6818.2818.4317.981,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...