HERCULES CAPITAL, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 19.41 USD | +1.94% |
|
+0.26% | +16.44% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-20 | 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | |
|---|---|---|---|---|---|
| Last | 19.45 $ | 19.64 $ | 19.3 $ | 19.04 $ | 19.41 $ |
| Volume | 1 029 032 | 1 238 309 | 861 734 | 889 627 | 788 193 |
| Change | +0.46% | +0.98% | -1.73% | -1.35% | +1.94% |
| Opening | 19.36 | 19.50 | 19.64 | 19.38 | 19.16 |
| High | 19.50 | 19.73 | 19.65 | 19.38 | 19.44 |
| Low | 19.34 | 19.41 | 19.26 | 19.03 | 19.12 |
Performance
| 1 day | -1.35% | ||
| 1 week | -0.16% | ||
| Current month | -0.42% | ||
| 1 month | +1.01% | ||
| 3 months | +2.20% | ||
| 6 months | +22.44% | ||
| Current year | +14.22% | ||
| 1 year | +38.78% | ||
| 3 years | +11.80% | ||
| 5 years | +43.92% | ||
| 10 years | +28.91% |
Volumes
marketsDaily volume
889 627
Estimated daily volume
889 627
Avg. Volume 20 sessions
1 221 455
Daily volume ratio
0.73
Avg. Volume 20 sessions USD
23 256 503.20
Record volume 1
10 309 130
Record volume 2
8 905 896
Record volume 3
7 780 637
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
3 044 842 889
Net sales (USD)
460 668 000
Free-Float
98.08 %
Free-Float capitalization (USD)
3 028 666 600
Average Daily Capital Traded
0.76%
Highs and lows
1 week
19.03
19.73
1 month
18.7520.01
Current year
16.5120.01
1 year
13.8420.01
3 years
10.9420.01
5 years
5.4220.01
10 years
5.4220.01
Indicators
Moving average 5 days
19.36
Moving average 20 days
19.38
Moving average 50 days
18.74
Moving average 100 days
18.20
Price spread / (MMA5)
+1.67%
Price spread / (MMA20)
+1.79%
Price spread / (MMA50)
-1.58%
Price spread / (MMA100)
-4.41%
STIM
RSI 9 days
49.77
RSI 14 days
53.02
Sector Comparison - Venture Capital
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.35% | -0.16% | +14.22% | +38.78% | 3.04B | ||
| 0.00% | 0.00% | +12.82% | -29.60% | 1.77B | ||
| +1.98% | +3.10% | +12.81% | +4.78% | 1.53B | ||
| 0.00% | 0.00% | -11.54% | -19.01% | 1.21B | ||
| +3.66% | +0.46% | +16.89% | +19.57% | 750M | ||
| -1.59% | -0.80% | +9.20% | +22.89% | 665M | ||
| +2.42% | +6.77% | +40.10% | +126.23% | 585M | ||
| -1.11% | +7.46% | +38.66% | +118.87% | 509M | ||
| -3.09% | 0.00% | -4.17% | -4.17% | 521M | ||
| -0.17% | +0.51% | +74.45% | +162.83% | 324M | ||
| -0.46% | +1.66% | +23.73% | +141.65% | 309M | ||
| 0.00% | 0.00% | +3.90% | +2.56% | 310M | ||
| -0.65% | -0.65% | +1.17% | -6.54% | 282M | ||
| 0.00% | 0.00% | -4.39% | -10.50% | 274M | ||
| -0.27% | +3.61% | +40.37% | +17.27% | 251M | ||
| 0.00% | 0.00% | -12.32% | -12.32% | 226M | ||
| Average | -0.14% | +2.58% | +15.99% | +35.83% | ||
| Weighted average by Cap. | -0.27% | +1.48% | +13.58% | +24.40% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
45fb5ac9470cd433ad4a64762fc65.vAKoFmrnBkfwwCcaSMyRYLKqqINNA4h61nbFq2PfnFA.jk-YIluVWSKhkVEqCr7HMMLj8ekkWsYRjzynmSWUzQLqWMtAOoVzfqqoHw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 19.04 | 52,559 | 703,650 |
| 03:59:54 pm | 19.04 | 170 | 651,091 |
| 03:59:54 pm | 19.04 | 100 | 650,921 |
| 03:59:54 pm | 19.04 | 100 | 650,821 |
| 03:59:54 pm | 19.04 | 100 | 650,721 |
| 03:59:50 pm | 19.04 | 100 | 650,621 |
| 03:59:50 pm | 19.04 | 100 | 650,521 |
| 03:59:50 pm | 19.04 | 496 | 650,421 |
| 03:59:50 pm | 19.04 | 100 | 649,925 |
| 03:59:48 pm | 19.04 | 100 | 649,825 |
Monthly variations
Annual change
| 2024 | +14.22% | ||
| 2023 | +26.10% | ||
| 2022 | -20.31% | ||
| 2021 | +15.05% | ||
| 2020 | +2.85% | ||
| 2019 | +26.88% | ||
| 2018 | -15.78% | ||
| 2017 | -7.02% | ||
| 2016 | +15.75% | ||
| 2015 | -18.08% | ||
| 2014 | -9.27% | ||
| 2013 | +47.35% | ||
| 2012 | +17.90% | ||
| 2011 | -8.88% | ||
| 2010 | -0.29% | ||
| 2009 | +31.19% | ||
| 2008 | -36.23% | ||
| 2007 | -12.84% | ||
| 2006 | +18.85% | ||
| 2005 | -7.48% |
- Stock Market
- Equities
- HTGC Stock
- Quotes Hercules Capital, Inc.
