Quantcast

Hercules Capital, Inc. 5.25% Notes due 2025 Historical Stock Prices

HCXZ 
$23.86
*  
0.19
0.79%
Get HCXZ Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading HCXZ now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.97 24.25 23.80 23.86 7,585
01/16/2019 23.8 24.25 23.8 23.86 7,585
01/15/2019 24.34 24.34 23.9211 24.05 4,702
01/14/2019 24.1 24.35 23.9973 24 5,750
01/11/2019 24.3261 24.34 24.1001 24.1834 9,000
01/10/2019 24.24 24.39 24.24 24.349 9,981
01/09/2019 24.35 24.35 24.2101 24.2317 1,796
01/08/2019 24.35 24.35 24.1807 24.35 11,859
01/07/2019 24.3 24.3 24.0813 24.3 2,237
01/04/2019 24.15 24.15 24.11 24.11 3,701
01/03/2019 23.92 24.14 23.91 23.94 4,021
01/02/2019 24.1 24.14 23.9 23.9 2,187
12/31/2018 24.0982 24.0982 24.0025 24.05 3,900
12/28/2018 24.0927 24.0927 23.97 23.9999 1,855
12/27/2018 24.05 24.05 23.6 23.9909 9,245
12/26/2018 23.49 24.15 23.46 24.15 18,609
12/24/2018 23.6 23.6 23.6 23.6 331
12/21/2018 22.77 23.39 20.85 23.39 41,237
12/20/2018 23.89 24 22.06 23 36,602
12/19/2018 23.9 23.9 23.79 23.8576 4,370
12/18/2018 23.6 23.9 23.49 23.89 18,697
12/17/2018 24 24 23.75 23.9 8,683
12/14/2018 23.6 24.124 23.6 24 2,300
12/13/2018 24.17 24.18 23.53 23.6 7,792
12/12/2018 23.77 24.0294 23.75 23.99 17,087
12/11/2018 23.3 23.85 23.3 23.4 12,251
12/10/2018 23.47 23.47 23.23 23.3 18,554
12/07/2018 23.75 24.14 23.5211 23.5211 2,084
12/06/2018 23.85 23.85 23.5332 23.78 5,463
12/04/2018 23.55 23.699 23.32 23.699 6,086
12/03/2018 23.7 23.7 23.4501 23.55 4,737
11/30/2018 23.514 23.6773 23.514 23.6773 3,690
11/29/2018 23.285 23.7 23.285 23.6 12,017
11/28/2018 23.35 23.58 22.92 23.2 29,324
11/27/2018 23.35 23.4 23.2499 23.25 18,236
11/26/2018 23.2 23.4 22.86 23.31 11,909
11/23/2018 23.2 23.2 23 23.189 3,940
11/21/2018 23.4 23.4 23.27 23.2875 7,788
11/20/2018 23.7 23.83 23.3 23.3 10,449
11/19/2018 23.75 23.7627 23.52 23.7 4,396
11/16/2018 23.7 23.85 23.5547 23.69 11,743
11/15/2018 23.93 23.93 23.65 23.68 7,232
11/14/2018 24.14 24.14 23.93 23.93 4,184
11/13/2018 24.01 24.21 24.01 24.1035 3,906
11/12/2018 24.18 24.2 24.1624 24.1624 679
11/09/2018 24.17 24.2317 23.98 24.2317 1,319
11/08/2018 24.0999 24.14 24.0999 24.1 1,115
11/07/2018 24.25 24.25 24.1299 24.15 3,162
11/06/2018 24.4728 24.4728 24.1 24.18 31,831
11/05/2018 24.251 24.49 24.251 24.49 10,503
11/02/2018 24.3 24.49 24.1 24.49 9,271
11/01/2018 24.56 24.62 24.3 24.56 13,166
10/31/2018 24.3389 24.57 24.3389 24.55 5,617
10/30/2018 24.57 24.57 24.45 24.48 5,121
10/29/2018 24.5 24.5 24.4114 24.4114 1,320
10/26/2018 24.2 24.44 24.2 24.44 3,200
10/25/2018 24.4338 24.45 24.21 24.2466 7,275
10/24/2018 24.42 24.43 24.41 24.429 1,359
10/23/2018 24.35 24.4 24.2919 24.4 989
10/22/2018 24.5 24.5 24.2201 24.47 14,081
10/19/2018 24.35 24.46 24.2585 24.44 17,569
10/18/2018 24.08 24.4 24.08 24.2423 1,197
10/17/2018 24.38 24.5 24.07 24.07 1,517
10/16/2018 24.25 24.49 24.25 24.4 6,927
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio