UK markets closed

Hercules Capital, Inc. (0J4M.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
18.18-0.24 (-1.30%)
At close: 07:10PM BST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202418.3818.4218.1618.1818.181,861
11 Apr 202418.3018.4518.2618.4218.42997
10 Apr 202418.2518.4018.2518.3218.32971
09 Apr 202418.4518.5018.3418.4018.402,449
08 Apr 202418.4518.4618.3318.4218.421,791
05 Apr 202418.2018.4018.1318.3118.312,085
04 Apr 202418.4218.4718.4218.4318.431,305
03 Apr 202418.2818.4218.2818.3618.361,705
02 Apr 202418.1618.2818.1518.2818.28584
28 Mar 202418.4118.4918.3718.4418.44446
27 Mar 202418.3918.3918.2418.2718.271,086
26 Mar 202418.2618.4018.2118.2918.29907
25 Mar 202418.3818.5218.3418.3418.343,554
22 Mar 202418.5518.5518.2518.2518.255,039
21 Mar 202418.4118.6218.3718.5218.529,175
20 Mar 202418.0518.2618.0418.2618.267,310
19 Mar 202418.1918.1917.9718.0518.05943
18 Mar 202418.0418.1518.0118.0718.073,851
15 Mar 202417.9218.1817.9218.1318.133,757
14 Mar 202418.1918.1918.0618.0918.091,632
13 Mar 202418.3518.3818.2418.2518.253,140
12 Mar 202418.2318.2718.1018.2218.221,604
11 Mar 202418.1018.2618.0318.1618.163,213
08 Mar 202418.3018.3318.1018.1018.102,552
07 Mar 202418.7218.7218.2718.3618.361,579
06 Mar 202418.3518.6818.2818.4318.431,620
05 Mar 202418.1418.2318.0018.1518.15568
04 Mar 202418.0918.3218.0918.3118.312,414
01 Mar 202417.8418.3017.8418.0818.082,415
29 Feb 202417.7318.2117.7317.9817.983,161
28 Feb 202418.1518.1917.8017.9517.953,710
27 Feb 202418.2318.5118.0518.2918.293,872
27 Feb 20240.48 Dividend
26 Feb 202418.3718.8718.1418.7918.314,987
23 Feb 202418.7518.8818.7318.7618.289,425
22 Feb 202418.8918.9418.5918.6718.194,394
21 Feb 202418.4118.5718.4018.5118.041,355
20 Feb 202418.4818.6918.4318.5118.043,332
19 Feb 2024------
16 Feb 202417.9818.6517.9818.6218.146,784
15 Feb 202417.6417.8517.5617.8117.363,649
14 Feb 202417.6617.7017.4517.4617.012,901
13 Feb 202417.3017.5917.2517.4016.962,450
12 Feb 202417.4017.5717.2517.5617.11966
09 Feb 202417.5017.5017.0717.2316.793,935
08 Feb 202417.1017.1717.0117.1516.715,872
07 Feb 202417.0317.1116.7517.1016.662,655
06 Feb 202417.2617.2617.0417.0716.63857
05 Feb 202417.2017.2217.0017.2116.771,403
02 Feb 202417.2017.3417.0717.2516.816,869
01 Feb 202417.4617.4616.7417.1516.719,161
31 Jan 202417.7417.9017.4217.4817.036,209
30 Jan 202417.3817.8317.3817.8217.361,042
29 Jan 202417.5917.6417.4717.5217.08965
26 Jan 202417.4017.5817.3517.5817.131,783
25 Jan 202417.3217.3317.2217.2616.822,039
24 Jan 202417.4717.4717.2217.2216.786,186
23 Jan 202417.3317.3817.2217.2816.846,371
22 Jan 202417.0117.3217.0117.2816.841,488
19 Jan 202417.0317.0616.8916.9916.56932
18 Jan 202416.9416.9916.7816.8316.40522
17 Jan 202416.8016.9216.7216.8116.381,538
16 Jan 202416.9917.4016.9016.9116.484,143
15 Jan 2024------
12 Jan 202417.5717.6417.4917.5217.072,640
11 Jan 202417.4217.4417.0217.3716.935,352
10 Jan 202417.3717.5017.3117.4817.032,376
09 Jan 202417.3617.4717.3617.4216.98805
08 Jan 202417.2617.5017.2617.4216.974,127
05 Jan 202417.0817.2617.0817.2516.814,646
04 Jan 202416.7617.2216.7617.0816.646,687
03 Jan 202416.6716.7116.5516.6716.252,156
02 Jan 202416.6016.7116.5216.7016.284,065
29 Dec 202316.9016.9016.6616.6916.264,017
28 Dec 202316.9717.0916.8916.8916.462,640
27 Dec 202316.6416.9816.6416.9816.552,484
22 Dec 202316.3716.5116.3716.5016.081,376
21 Dec 202316.2416.2816.1616.2315.811,334
20 Dec 202316.1516.3916.1516.3915.972,589
19 Dec 202316.0916.2016.0216.2015.79846
18 Dec 202315.8816.1315.8316.0515.642,591
15 Dec 202315.9315.9515.7215.8115.401,983
14 Dec 202315.7716.0915.7115.9215.514,884
13 Dec 202315.4715.4715.3315.4015.002,424
12 Dec 202315.4315.4815.4115.4715.071,522
11 Dec 202315.4515.4815.3915.4615.072,913
08 Dec 202315.4915.4915.1315.4415.052,129
07 Dec 202315.2315.3015.1815.2414.861,986
06 Dec 202315.3915.3915.2315.2314.84366
05 Dec 202315.3915.3915.1515.3314.947,785
04 Dec 202315.3815.4015.3415.3814.991,087
01 Dec 202315.4015.4015.2215.3214.933,531
30 Nov 202315.6015.6515.5715.6315.231,085
29 Nov 202315.6915.6915.6115.6515.253,245
28 Nov 202315.6615.6915.5215.5215.12386
27 Nov 202315.6915.6915.5515.5915.193,413
24 Nov 202315.6115.8015.5515.6515.251,862
23 Nov 2023------
22 Nov 202315.6115.6515.4515.5515.15477
21 Nov 202315.6115.7515.4115.4115.015,885
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...