HERCULES CAPITAL, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 19.74 USD | +1.02% |
|
+1.70% | +18.42% |
Quotes 5-day view
Delayed Quote Nyse| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 19.41 $ | 19.36 $ | 19.54 $ | 19.74 $ |
| Volume | 764 233 | 640 841 | 593 346 | 819 484 |
| Change | -.--% | -0.26% | +0.93% | +1.02% |
| Opening | 19.42 | 19.28 | 19.40 | 19.56 |
| High | 19.56 | 19.44 | 19.57 | 19.80 |
| Low | 19.30 | 19.25 | 19.35 | 19.52 |
Performance
| 1 day | +1.02% | ||
| 1 week | +1.70% | ||
| 1 month | +3.24% | ||
| 3 months | +9.30% | ||
| 6 months | +27.77% | ||
| Current year | +18.42% | ||
| 1 year | +36.51% | ||
| 3 years | +16.25% | ||
| 5 years | +54.70% | ||
| 10 years | +29.53% |
Volumes
marketsDaily volume
819 484
Estimated daily volume
819 484
Avg. Volume 20 sessions
1 050 363
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
20 734 165.62
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)
3 156 785 643
Net sales (USD)
460 668 000
Free-Float
98.08 %
Free-Float capitalization (USD)
3 140 014 638
Average Daily Capital Traded
0.66%
Highs and lows
1 week
19.25
19.80
1 month
19.0320.01
Current year
16.5120.01
1 year
14.0520.01
3 years
10.9420.01
5 years
5.4220.01
10 years
5.4220.01
Indicators
Moving average 5 days
19.49
Moving average 20 days
19.44
Moving average 50 days
18.87
Moving average 100 days
18.32
Price spread / (MMA5)
-1.26%
Price spread / (MMA20)
-1.55%
Price spread / (MMA50)
-4.43%
Price spread / (MMA100)
-7.17%
STIM
RSI 9 days
56.99
RSI 14 days
56.93
Sector Comparison - Venture Capital
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.02% | +1.70% | +18.42% | +36.51% | 3.16B | ||
| -.--% | -.--% | +12.82% | -29.60% | 1.77B | ||
| +0.73% | +0.97% | +13.91% | +2.46% | 1.59B | ||
| -.--% | -.--% | -11.54% | -19.01% | 1.21B | ||
| -2.93% | +0.76% | +19.42% | +14.00% | 793M | ||
| +0.40% | +0.16% | +10.61% | +32.24% | 674M | ||
| +1.57% | -5.15% | +30.96% | +91.25% | 561M | ||
| -.--% | -.--% | -4.17% | -4.17% | 506M | ||
| +1.17% | -0.12% | +34.78% | +112.75% | 489M | ||
| -6.28% | -4.59% | +70.93% | +155.82% | 316M | ||
| -.--% | -.--% | +3.90% | +2.56% | 311M | ||
| -4.26% | -4.63% | +18.64% | +112.93% | 295M | ||
| -.--% | -4.31% | +1.83% | -5.93% | 281M | ||
| -.--% | -.--% | -4.39% | -10.50% | 274M | ||
| +1.92% | +3.52% | +44.18% | +19.91% | 262M | ||
| -.--% | -.--% | -12.32% | -14.75% | 227M | ||
| Average | -0.42% | -0.79% | +15.50% | +31.03% | ||
| Weighted average by Cap. | +0.08% | +0.09% | +14.24% | +20.57% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5a16516cb4df72a8c2e5769b439903._bLcSOadtt8MUWrBb90OR615RofsWGHYoK9MyEyUjAc.meGwI8vS0p0-Zy2NOIsjKcIXN_S7FwCQ6Nt_vQbn3GGT6O5_rM_CsGIHPw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 19.74 | 51,807 | 727,314 |
| 03:59:59 pm | 19.74 | 200 | 675,507 |
| 03:59:56 pm | 19.74 | 125 | 675,307 |
| 03:59:54 pm | 19.73 | 200 | 675,182 |
| 03:59:53 pm | 19.73 | 214 | 674,982 |
| 03:59:53 pm | 19.73 | 200 | 674,768 |
| 03:59:53 pm | 19.73 | 200 | 674,568 |
| 03:59:53 pm | 19.73 | 229 | 674,368 |
| 03:59:53 pm | 19.73 | 100 | 674,139 |
| 03:59:52 pm | 19.73 | 100 | 674,039 |
Monthly variations
Annual change
| 2024 | +18.42% | ||
| 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.
