Hercules Capital, Inc. 6.25% Notes due 2033 (HCXY)
25.06
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 25.06 | 25.06 | 25.06 | 25.06 | 1,000 | 25.06 |
| 3/04/2025 | 25.39 | 25.39 | 25.23 | 25.23 | 1,945 | 25.23 |
| 3/03/2025 | 25.36 | 25.36 | 25.16 | 25.25 | 2,625 | 25.25 |
| 2/28/2025 | 25.22 | 25.22 | 25.19 | 25.19 | 698 | 25.19 |
| 2/27/2025 | 25.17 | 25.23 | 25.11 | 25.11 | 588 | 25.11 |
| 2/26/2025 | 25.40 | 25.40 | 25.07 | 25.39 | 1,533 | 25.39 |
| 2/25/2025 | 25.06 | 25.10 | 25.00 | 25.00 | 1,258 | 25.00 |
| 2/21/2025 | 25.00 | 0.00 | 25.01 | 25.01 | 170 | 25.01 |
| 2/20/2025 | 25.00 | 25.01 | 24.93 | 25.00 | 3,226 | 25.00 |
| 2/19/2025 | 25.06 | 25.06 | 24.71 | 24.82 | 2,728 | 24.82 |
| 2/18/2025 | 25.01 | 25.01 | 25.01 | 25.01 | 161 | 25.01 |
| 2/12/2025 | 24.68 | 0.00 | 24.99 | 24.99 | 0 | 24.99 |
| 2/11/2025 | 24.68 | 24.68 | 24.68 | 24.68 | 255 | 24.68 |
| 2/10/2025 | 24.78 | 24.80 | 24.63 | 24.78 | 1,870 | 24.78 |
| 2/07/2025 | 24.60 | 24.80 | 24.60 | 24.80 | 439 | 24.80 |
| 2/05/2025 | 24.68 | 0.00 | 24.79 | 24.79 | 130 | 24.79 |
| 2/04/2025 | 24.68 | 24.68 | 24.68 | 24.68 | 476 | 24.68 |
| 2/03/2025 | 24.55 | 24.77 | 24.55 | 24.65 | 1,895 | 24.65 |
| 1/31/2025 | 24.81 | 24.81 | 24.81 | 24.81 | 213 | 24.81 |
| 1/30/2025 | 24.59 | 24.81 | 24.59 | 24.81 | 358 | 24.81 |
| 1/29/2025 | 24.84 | 24.84 | 24.55 | 24.81 | 441 | 24.81 |
| 1/28/2025 | 24.56 | 24.84 | 24.56 | 24.84 | 618 | 24.84 |
| 1/27/2025 | 24.86 | 24.86 | 24.86 | 24.86 | 300 | 24.86 |
| 1/24/2025 | 24.82 | 24.83 | 24.82 | 24.83 | 713 | 24.83 |
| 1/23/2025 | 24.65 | 24.77 | 24.65 | 24.77 | 321 | 24.77 |
| 1/22/2025 | 24.60 | 24.70 | 24.60 | 24.70 | 658 | 24.70 |
| 1/21/2025 | 24.92 | 24.92 | 24.59 | 24.63 | 3,288 | 24.63 |
| 1/17/2025 | 24.52 | 24.70 | 24.50 | 24.70 | 1,272 | 24.70 |
| 1/16/2025 | 24.85 | 24.85 | 24.85 | 24.85 | 394 | 24.85 |
| 1/15/2025 | 24.70 | 24.70 | 24.70 | 24.70 | 487 | 24.70 |
| 1/14/2025 | 24.85 | 25.05 | 24.85 | 25.05 | 3,102 | 24.66 |
| 1/13/2025 | 24.85 | 24.85 | 24.84 | 24.84 | 411 | 24.45 |
| 1/10/2025 | 25.00 | 25.00 | 25.00 | 25.00 | 408 | 24.61 |
| 1/08/2025 | 25.00 | 25.12 | 24.99 | 24.99 | 1,967 | 24.60 |
| 1/07/2025 | 24.99 | 24.99 | 24.99 | 24.99 | 170 | 24.60 |
| 1/06/2025 | 25.10 | 25.10 | 24.88 | 25.00 | 2,527 | 24.61 |
| 1/03/2025 | 25.20 | 25.20 | 25.20 | 25.20 | 119 | 24.81 |
| 1/02/2025 | 25.00 | 25.31 | 25.00 | 25.31 | 1,299 | 24.91 |
| 12/31/2024 | 25.05 | 0.00 | 25.17 | 25.17 | 0 | 24.78 |
| 12/30/2024 | 25.02 | 25.13 | 25.02 | 25.05 | 2,887 | 24.66 |
| 12/27/2024 | 24.82 | 24.94 | 24.79 | 24.94 | 1,138 | 24.55 |
| 12/26/2024 | 24.98 | 24.98 | 24.88 | 24.88 | 1,210 | 24.49 |
| 12/24/2024 | 24.87 | 24.87 | 24.87 | 24.87 | 338 | 24.48 |
| 12/23/2024 | 24.81 | 24.81 | 24.79 | 24.79 | 761 | 24.40 |
| 12/20/2024 | 24.79 | 24.85 | 24.67 | 24.85 | 2,724 | 24.46 |
| 12/19/2024 | 24.90 | 24.94 | 24.71 | 24.78 | 7,429 | 24.39 |
| 12/18/2024 | 24.75 | 24.96 | 24.75 | 24.96 | 904 | 24.57 |
| 12/17/2024 | 25.05 | 25.05 | 24.63 | 25.02 | 10,015 | 24.63 |
| 12/16/2024 | 24.85 | 25.09 | 24.82 | 25.05 | 4,508 | 24.66 |
| 12/13/2024 | 25.26 | 25.26 | 25.03 | 25.05 | 1,010 | 24.66 |
| 12/12/2024 | 25.00 | 25.10 | 25.00 | 25.10 | 4,097 | 24.71 |
| 12/11/2024 | 25.12 | 25.12 | 25.12 | 25.12 | 2,024 | 24.73 |
| 12/10/2024 | 24.99 | 25.14 | 24.95 | 25.14 | 9,770 | 24.75 |
| 12/09/2024 | 25.11 | 25.22 | 24.95 | 25.18 | 7,412 | 24.79 |
| 12/06/2024 | 25.22 | 25.35 | 25.16 | 25.35 | 3,553 | 24.95 |