HERCULES CAPITAL, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 18.96 USD | +0.58% |
|
+4.41% | +13.74% |
| Apr. 03 | KARL STORZ SE & Co. KG entered into an agreement to acquire Asensus Surgical, Inc. for $100 million. | CI |
| Mar. 26 | Bluebird bio to Restate Financial Statements; Shares Fall | MT |
Quotes 5-day view
Delayed Quote Nyse| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | |
|---|---|---|---|---|
| Last | 18.46 $ | 18.69 $ | 18.85 $ | 18.96 $ |
| Volume | 662 423 | 830 645 | 897 653 | 620 009 |
| Change | +1.15% | +1.25% | +0.86% | +0.58% |
| Opening | 18.24 | 18.52 | 18.69 | 18.82 |
| High | 18.50 | 18.76 | 18.93 | 19.03 |
| Low | 18.24 | 18.47 | 18.66 | 18.82 |
Performance
| 1 day | +0.58% | ||
| 1 week | +5.39% | ||
| Current month | +2.76% | ||
| 1 month | +3.61% | ||
| 3 months | +9.15% | ||
| 6 months | +24.49% | ||
| Current year | +13.74% | ||
| 1 year | +45.96% | ||
| 3 years | +11.07% | ||
| 5 years | +47.78% | ||
| 10 years | +34.18% |
Volumes
marketsDaily volume
620 009
Estimated daily volume
620 009
Avg. Volume 20 sessions
719 639
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
13 644 355.44
Record volume 1
10 309 130
Record volume 2
8 905 896
Record volume 3
7 780 637
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
3 022 590 280
Net sales (USD)
460 668 000
Free-Float
98.12 %
Free-Float capitalization (USD)
2 929 305 136
Average Daily Capital Traded
0.45%
Highs and lows
1 week
18.10
19.03
1 month
17.8419.03
Current year
16.5119.03
1 year
12.4019.03
3 years
10.9419.09
5 years
5.4219.09
10 years
5.4219.09
Indicators
Moving average 5 days
18.48
Moving average 20 days
18.30
Moving average 50 days
18.21
Moving average 100 days
17.44
Price spread / (MMA5)
-2.52%
Price spread / (MMA20)
-3.50%
Price spread / (MMA50)
-3.98%
Price spread / (MMA100)
-8.01%
STIM
RSI 9 days
67.27
RSI 14 days
62.18
Sector Comparison - Venture Capital
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.58% | +5.39% | +13.74% | +45.96% | 3.02B | ||
| +31.41% | -.--% | +31.41% | -18.00% | 12.02B | ||
| +1.29% | +2.28% | +3.40% | -11.98% | 1.41B | ||
| 0.00% | 0.00% | -8.46% | -19.05% | 1.22B | ||
| +0.70% | +5.83% | +1.15% | +20.17% | 612M | ||
| -0.18% | +2.75% | +37.56% | +95.67% | 584M | ||
| -2.71% | +6.62% | -15.89% | -18.01% | 561M | ||
| +0.67% | +10.48% | +39.13% | +111.57% | 505M | ||
| 0.00% | 0.00% | -4.17% | -5.04% | 491M | ||
| 0.00% | 0.00% | +3.90% | +2.56% | 304M | ||
| -2.53% | +4.86% | +58.30% | +118.66% | 296M | ||
| 0.00% | 0.00% | +1.83% | -2.63% | 276M | ||
| -0.35% | -5.84% | +9.99% | +57.60% | 272M | ||
| 0.00% | 0.00% | -4.39% | -12.89% | 266M | ||
| +0.48% | +6.14% | -5.38% | +6.57% | 222M | ||
| 0.00% | 0.00% | -13.27% | -10.73% | 219M | ||
| Average | +1.84% | +2.22% | +9.30% | +22.53% | ||
| Weighted average by Cap. | +17.03% | +1.41% | +20.70% | +1.83% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5ab53a0ec5f0f51fbe27dcbd7.GEMJYGt5TuGDUbqfLckiuF-EM1SErN1f0sulcB_rt6Y.czRGUD8tGZeyJ_T-XvFOlRL8CzjUy6gAvpv9N3GG094hDj0yBRwWksAT0Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 18.96 | 32,713 | 531,252 |
| 03:59:55 pm | 18.95 | 100 | 498,539 |
| 03:59:55 pm | 18.95 | 100 | 498,439 |
| 03:59:55 pm | 18.96 | 200 | 498,339 |
| 03:59:55 pm | 18.95 | 100 | 498,139 |
| 03:59:55 pm | 18.95 | 100 | 498,039 |
| 03:59:55 pm | 18.95 | 100 | 497,939 |
| 03:59:55 pm | 18.95 | 303 | 497,839 |
| 03:59:55 pm | 18.95 | 111 | 497,536 |
| 03:59:54 pm | 18.94 | 159 | 497,425 |
Monthly variations
Annual change
| 2024 | +13.74% | ||
| 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.
