U.S. markets open in 44 minutes

Hercules Capital, Inc. (HTGC)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.04-0.26 (-1.35%)
Al cierre: 04:00PM EDT
19.19 +0.15 (+0.81%)
Antes de la apertura del mercado: 08:00AM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202419.3819.3819.0319.0419.04889,100
22 may 202419.6419.6519.2619.3019.30861,700
21 may 202419.5019.7319.4119.6419.641,238,100
20 may 202419.3619.5019.3419.4519.451,028,800
17 may 202419.1319.4619.0919.3619.361,689,300
16 may 202419.1319.2519.0419.0719.07811,200
15 may 202419.3719.4219.0719.0919.091,167,300
14 may 202419.1319.4219.0619.3119.311,044,600
13 may 202419.4719.4819.0519.0919.091,646,100
13 may 20240.48 Dividendo
10 may 202420.0020.0119.7719.9019.421,540,600
09 may 202419.7120.0019.7119.8619.381,237,400
08 may 202419.7519.8919.6519.7019.221,040,600
07 may 202419.7919.8919.7619.7619.28966,000
06 may 202419.5919.8119.5419.6819.211,663,600
03 may 202419.4219.7019.2119.4318.961,369,500
02 may 202419.4019.4119.1919.3018.831,016,200
01 may 202419.1619.4319.1419.3018.83800,200
30 abr 202419.2119.2419.0419.1218.66658,600
29 abr 202419.1519.2619.1519.2218.76755,500
26 abr 202418.9319.2618.8919.0718.61829,900
25 abr 202418.8519.0018.7518.9518.49549,200
24 abr 202418.8219.0318.8218.9618.50620,700
23 abr 202418.6918.9318.6618.8518.40897,700
22 abr 202418.5218.7618.4718.6918.24830,600
19 abr 202418.2418.5018.2418.4618.01662,300
18 abr 202418.2018.3318.1018.2517.81590,000
17 abr 202418.1118.2718.0618.1617.72726,500
16 abr 202417.9918.1117.8417.9917.561,225,100
15 abr 202418.3518.4117.8717.9617.53745,400
12 abr 202418.3418.4518.1018.1717.73569,000
11 abr 202418.3818.4418.2618.4117.97730,700
10 abr 202418.2618.4318.2318.3317.89738,900
09 abr 202418.4418.5018.3218.4117.97580,500
08 abr 202418.4518.4818.3118.4017.96682,800
05 abr 202418.1918.4318.1518.4117.97676,000
04 abr 202418.4518.4818.1718.1717.73702,100
03 abr 202418.3318.4518.2718.3317.89647,200
02 abr 202418.2018.3318.0918.3017.86689,400
01 abr 202418.4918.5518.2118.2117.77838,800
28 mar 202418.3618.5118.3518.4518.00726,000
27 mar 202418.3418.3918.2318.3717.93985,600
26 mar 202418.3018.4118.2018.2217.78934,700
25 mar 202418.3518.5318.2418.2517.812,352,200
22 mar 202418.5818.5818.2318.3017.86698,900
21 mar 202418.3918.6318.3918.5418.09931,100
20 mar 202418.0518.3317.9818.3217.88842,500
19 mar 202418.0818.1217.9618.0617.62592,800
18 mar 202418.1218.1918.0118.0317.60714,300
15 mar 202418.0018.1817.9018.0717.631,190,600
14 mar 202418.1618.2017.9518.0017.57691,700
13 mar 202418.2618.3818.2218.2517.81613,100
12 mar 202418.2318.2918.1018.2317.79549,400
11 mar 202418.1018.2718.0218.1517.71864,100
08 mar 202418.1618.3118.0718.1117.67914,900
07 mar 202418.5118.5517.9318.1517.714,367,300
06 mar 202418.2818.6818.2818.4017.961,529,200
05 mar 202418.1318.2518.0618.1617.72823,500
04 mar 202418.0818.3218.0718.1917.75900,100
01 mar 202418.0418.1117.9118.0417.60707,600
29 feb 202417.9118.1017.8218.0617.62994,100
28 feb 202418.1618.1817.8117.9117.48956,800
27 feb 202418.2518.3418.0518.2017.761,591,200
27 feb 20240.48 Dividendo
26 feb 202418.6918.8618.6518.7717.851,119,600
23 feb 202418.7918.8818.6118.6317.72994,900
22 feb 202418.6018.7418.5218.7217.80929,800
21 feb 202418.4718.5818.3518.4517.541,187,200
20 feb 202418.4818.6118.3718.4717.561,493,700
16 feb 202418.0018.6517.9718.6017.692,304,200
15 feb 202417.6017.8717.6017.7416.871,216,900
14 feb 202417.5717.7217.4517.5316.671,161,700
13 feb 202417.3617.6117.2417.4516.59839,400
12 feb 202417.3017.5917.2417.5216.66586,500
09 feb 202417.1717.3117.1217.2916.44547,800
08 feb 202417.1117.2016.9917.1716.33471,300
07 feb 202417.0317.1516.9717.0916.25563,700
06 feb 202417.2017.2517.0317.0816.24575,600
05 feb 202417.2017.2917.0317.2316.38599,300
02 feb 202417.1017.3817.0717.2816.43551,400
01 feb 202417.3717.4316.7217.1916.35960,600
31 ene 202417.7517.9217.2717.3116.461,014,500
30 ene 202417.6517.8317.6417.8016.93575,900
29 ene 202417.5917.6517.4817.6416.77583,900
26 ene 202417.3517.6017.3517.5616.70919,500
25 ene 202417.2817.3517.2317.3416.49495,600
24 ene 202417.4617.4617.1617.1716.33697,500
23 ene 202417.2617.3917.1817.3716.52565,800
22 ene 202417.0017.3417.0017.3016.45834,100
19 ene 202417.0117.0516.8616.9816.15545,600
18 ene 202416.9517.0316.7716.9316.10669,000
17 ene 202416.8216.9516.7216.9216.09654,100
16 ene 202417.2817.3916.8616.9516.121,652,500
12 ene 202417.5217.6517.4917.5816.72622,900
11 ene 202417.4917.4917.0117.4816.62893,100
10 ene 202417.3517.5217.3517.4516.59836,300
09 ene 202417.3517.5117.3117.4016.55710,000
08 ene 202417.2817.5017.2017.4316.571,104,300
05 ene 202417.1017.3117.0717.2216.37923,800
04 ene 202416.6717.2316.6717.1116.27946,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...