Premium
Hercules Capital Inc (HTGC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.676110753381 | 15.53 | 15.7201 | 15.07 | 1509781 | 15.36109736 | CS |
| 4 | -0.665 | -4.13300186451 | 16.09 | 16.2124 | 15.07 | 1779528 | 15.52236231 | CS |
| 12 | 1.265 | 8.93361581921 | 14.16 | 17.0499 | 13.7001 | 1909216 | 15.32209792 | CS |
| 26 | -3.555 | -18.7302423604 | 18.98 | 19.1 | 13.7001 | 2150981 | 15.84040107 | CS |
| 52 | -2.775 | -15.2472527473 | 18.2 | 19.67 | 13.7001 | 1624983 | 16.73054295 | CS |
| 156 | 0.395 | 2.62807717898 | 15.03 | 22.04 | 13.7001 | 1231518 | 17.50958648 | CS |
| 260 | -1.875 | -10.838150289 | 17.3 | 22.04 | 10.94 | 1192415 | 16.56676509 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958400 | 15.23 | -0.05 | -0.33 | 15.27 | 15.375 | 15.07 | 1283141 |
| 1780699200 | 15.28 | -0.29 | -1.86 | 15.54 | 15.57 | 15.19 | 1196818 |
| 1780612800 | 15.57 | 0.35 | 2.30 | 15.26 | 15.575 | 15.2215 | 1274002 |
| 1780526400 | 15.22 | -0.3 | -1.93 | 15.4 | 15.4685 | 15.07 | 2012979 |
| 1780440000 | 15.52 | -0.17 | -1.08 | 15.53 | 15.7201 | 15.5 | 1781964 |
| 1780353600 | 15.69 | 0.24 | 1.55 | 15.49 | 15.75 | 15.46 | 1844654 |
| 1780094400 | 15.45 | 0.03 | 0.19 | 15.39 | 15.68 | 15.38 | 1705031 |
| 1780008000 | 15.42 | -0.11 | -0.71 | 15.5 | 15.635 | 15.3845 | 1962626 |
| 1779921600 | 15.53 | -0.18 | -1.15 | 15.62 | 15.8 | 15.52 | 1598354 |
| 1779835200 | 15.71 | 0.37 | 2.41 | 15.37 | 15.725 | 15.335 | 1504828 |
| 1779489600 | 15.34 | -0.13 | -0.84 | 15.57 | 15.73 | 15.33 | 1516886 |
| 1779403200 | 15.47 | -0.17 | -1.09 | 15.66 | 15.84 | 15.46 | 2489204 |
| 1779316800 | 15.64 | 0.33 | 2.16 | 15.32 | 15.7 | 15.2 | 1941515 |
| 1779230400 | 15.31 | -0.09 | -0.58 | 15.39 | 15.515 | 15.305 | 2224045 |
| 1779144000 | 15.4 | -0.13 | -0.84 | 15.47 | 15.53 | 15.26 | 1645755 |
| 1778884800 | 15.53 | 0.03 | 0.19 | 15.5 | 15.66 | 15.355 | 1629326 |
| 1778798400 | 15.5 | -0.36 | -2.27 | 15.5 | 15.74 | 15.44 | 1677298 |
| 1778712000 | 15.86 | -0.12 | -0.75 | 15.88 | 16.03 | 15.805 | 2121305 |
| 1778625600 | 15.98 | -0.07 | -0.44 | 16.09 | 16.212399 | 15.82 | 2401310 |
| 1778539200 | 16.05 | -0.1 | -0.62 | 16.12 | 16.219999 | 15.96 | 2121997 |
| 1778280000 | 16.149999 | -0.25 | -1.52 | 16.43 | 16.43 | 16.12 | 1630605 |
| 1778193600 | 16.399999 | -0.04 | -0.24 | 16.34 | 16.62 | 16.219999 | 2374975 |
| 1778107200 | 16.44 | -0.13 | -0.78 | 16.95 | 17.0499 | 16.2801 | 2832410 |
| 1778020800 | 16.57 | 0.13 | 0.79 | 16.43 | 16.57 | 16.27 | 2072304 |
| 1777934400 | 16.44 | 0.14 | 0.86 | 16.3 | 16.504999 | 16.25 | 2150782 |
| 1777675200 | 16.3 | 0.25 | 1.56 | 16.2 | 16.329999 | 15.99 | 2318715 |
| 1777588800 | 16.05 | 0.55 | 3.55 | 15.56 | 16.11 | 15.535 | 1811159 |
| 1777502400 | 15.5 | -0.15 | -0.96 | 15.62 | 15.695 | 15.41 | 975076 |
| 1777416000 | 15.65 | 0.17 | 1.10 | 15.5 | 15.725 | 15.465 | 1237381 |
| 1777329600 | 15.48 | -0.03 | -0.19 | 15.5 | 15.61 | 15.4 | 1179891 |
| 1777070400 | 15.51 | 0.16 | 1.04 | 15.4 | 15.68 | 15.38 | 2101093 |
| 1776984000 | 15.35 | -0.46 | -2.91 | 15.76 | 15.76 | 15.24 | 1859417 |
| 1776897600 | 15.81 | 0.14 | 0.89 | 15.85 | 16.065 | 15.755 | 1913387 |
| 1776811200 | 15.67 | -0.25 | -1.57 | 16 | 16.079999 | 15.67 | 1447964 |
| 1776724800 | 15.92 | -0.04 | -0.25 | 15.85 | 16.03 | 15.81 | 1492461 |
| 1776465600 | 15.96 | 0.32 | 2.05 | 15.71 | 16.059999 | 15.7 | 1950874 |
| 1776379200 | 15.64 | -0.04 | -0.26 | 15.74 | 15.799 | 15.54 | 1521415 |
| 1776292800 | 15.68 | 0.4 | 2.62 | 15.4 | 15.71 | 15.4 | 2594637 |
| 1776206400 | 15.28 | 0 | 0.00 | 15.35 | 15.56 | 15.1 | 2106056 |
| 1776120000 | 15.28 | 0.33 | 2.21 | 14.85 | 15.405 | 14.8 | 2957683 |
| 1775860800 | 14.95 | 0.21 | 1.42 | 14.8 | 15.01 | 14.79 | 1136404 |
| 1775774400 | 14.74 | -0.24 | -1.60 | 14.96 | 14.99 | 14.66 | 1625320 |
| 1775688000 | 14.98 | -0.14 | -0.93 | 15.39 | 15.48 | 14.945 | 1574670 |
| 1775601600 | 15.12 | -0.06 | -0.40 | 15.1 | 15.22 | 15.02 | 1744607 |
| 1775515200 | 15.18 | 0.28 | 1.88 | 14.98 | 15.26 | 14.92 | 1909015 |
| 1775169600 | 14.9 | 0.34 | 2.34 | 14.33 | 14.91 | 14.28 | 1570042 |
| 1775083200 | 14.56 | -0.21 | -1.42 | 14.79 | 14.85 | 14.46 | 2103376 |
| 1774996800 | 14.77 | 0.57 | 4.01 | 14.42 | 14.82 | 14.355 | 2927501 |
| 1774910400 | 14.2 | 0.31 | 2.23 | 13.91 | 14.31 | 13.9 | 2802667 |
| 1774651200 | 13.89 | -0.17 | -1.21 | 14 | 14.11 | 13.7001 | 3122369 |
| 1774564800 | 14.06 | -0.12 | -0.85 | 14.16 | 14.4 | 14.035 | 1632602 |
| 1774478400 | 14.18 | 0.04 | 0.28 | 14.31 | 14.4099 | 13.955 | 1711761 |
| 1774392000 | 14.14 | -0.36 | -2.48 | 14.4 | 14.5 | 14.09 | 2138074 |
| 1774305600 | 14.5 | 0.33 | 2.33 | 14.31 | 14.635 | 14.11 | 2001985 |
| 1774046400 | 14.17 | -0.25 | -1.73 | 14.4 | 14.57 | 14.165 | 2292197 |
| 1773960000 | 14.42 | -0.04 | -0.28 | 14.4 | 14.59 | 14.31 | 1777385 |
| 1773873600 | 14.46 | -0.05 | -0.34 | 14.4 | 14.69 | 14.4 | 1552889 |
| 1773787200 | 14.51 | 0.45 | 3.20 | 14.16 | 14.5962 | 14.13 | 2668754 |
| 1773700800 | 14.06 | 0.02 | 0.14 | 14.12 | 14.23 | 13.98 | 2249712 |
| 1773441600 | 14.04 | 0 | 0.00 | 14.13 | 14.226 | 13.835 | 3007889 |
| 1773355200 | 14.04 | -0.32 | -2.23 | 14.26 | 14.27 | 14 | 3407761 |
| 1773268800 | 14.36 | -0.27 | -1.85 | 14.6 | 14.7499 | 14.26 | 2443453 |
| 1773182400 | 14.63 | -0.04 | -0.27 | 14.67 | 14.8 | 14.41 | 2092333 |
| 1773096000 | 14.67 | -0.19 | -1.28 | 14.67 | 14.68 | 14.39 | 3012826 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
