HERCULES CAPITAL, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 18.95 USD | -0.05% |
|
+3.84% | +13.68% |
| 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| 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|
| Last | 18.69 $ | 18.85 $ | 18.96 $ | 18.95 $ |
| Volume | 830 645 | 897 653 | 620 726 | 548 570 |
| Change | +1.25% | +0.86% | +0.58% | -0.05% |
| Opening | 18.52 | 18.69 | 18.82 | 18.85 |
| High | 18.76 | 18.93 | 19.03 | 19.00 |
| Low | 18.47 | 18.66 | 18.82 | 18.75 |
Performance
| 1 day | -0.05% | ||
| 1 week | +3.84% | ||
| Current month | +2.71% | ||
| 1 month | +3.84% | ||
| 3 months | +9.28% | ||
| 6 months | +24.75% | ||
| Current year | +13.68% | ||
| 1 year | +45.88% | ||
| 3 years | +11.01% | ||
| 5 years | +47.93% | ||
| 10 years | +35.55% |
Volumes
marketsDaily volume
549 175
Estimated daily volume
549 175
Avg. Volume 20 sessions
731 746
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
13 866 586.70
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)
3 039 236 864
Net sales (USD)
460 668 000
Free-Float
95.79 %
Free-Float capitalization (USD)
2 946 399 224
Average Daily Capital Traded
0.46%
Highs and lows
1 week
18.47
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
18.78
Moving average 20 days
18.36
Moving average 50 days
18.27
Moving average 100 days
17.51
Price spread / (MMA5)
-0.89%
Price spread / (MMA20)
-3.09%
Price spread / (MMA50)
-3.61%
Price spread / (MMA100)
-7.60%
STIM
RSI 9 days
73.82
RSI 14 days
67.25
Sector Comparison - Venture Capital
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.05% | +3.84% | +13.68% | +45.88% | 3.04B | ||
| +31.41% | -.--% | +31.41% | -18.00% | 12.02B | ||
| -0.42% | +1.51% | +2.96% | -11.74% | 1.43B | ||
| 0.00% | 0.00% | -8.46% | -19.05% | 1.22B | ||
| -0.79% | +2.34% | +0.35% | +22.31% | 616M | ||
| -3.23% | -9.41% | +33.12% | +87.32% | 583M | ||
| +1.71% | +7.47% | -14.45% | -13.19% | 546M | ||
| -2.90% | -0.23% | +35.09% | +114.55% | 507M | ||
| 0.00% | 0.00% | -4.17% | -5.04% | 491M | ||
| 0.00% | 0.00% | +3.90% | +2.56% | 304M | ||
| -1.67% | +0.76% | +55.65% | +121.76% | 288M | ||
| 0.00% | 0.00% | +1.83% | -2.63% | 276M | ||
| +0.52% | +2.40% | +10.57% | +63.61% | 271M | ||
| 0.00% | 0.00% | -4.39% | -12.89% | 267M | ||
| -3.32% | -0.97% | -8.52% | +2.72% | 223M | ||
| 0.00% | 0.00% | -13.27% | -10.73% | 219M | ||
| Average | +1.33% | +1.19% | +8.46% | +22.96% | ||
| Weighted average by Cap. | +16.72% | +0.97% | +20.41% | +1.94% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
7aadc1db33.SZ9_p1Mw5WYpyOe_zcnkVAtDcuSp1Z9V4j6DDazSKPE.Ds859jV0sDdmv9H6vpaPeWAXN6Pjma8ijU-wf-GlYIkwzkvRfkmXJUaR1w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 18.95 | 48,312 | 453,585 |
| 03:59:59 pm | 18.95 | 500 | 405,273 |
| 03:59:58 pm | 18.95 | 197 | 404,773 |
| 03:59:58 pm | 18.95 | 133 | 404,576 |
| 03:59:58 pm | 18.95 | 154 | 404,443 |
| 03:59:57 pm | 18.95 | 171 | 404,289 |
| 03:59:57 pm | 18.95 | 196 | 404,118 |
| 03:59:56 pm | 18.95 | 100 | 403,922 |
| 03:59:56 pm | 18.95 | 166 | 403,822 |
| 03:59:56 pm | 18.96 | 100 | 403,656 |
Monthly variations
Annual change
| 2024 | +13.68% | ||
| 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.
