Harvest Capital Credit Corporation Common Stockのデータ

Harvest Capital Credit Corporation Common Stockの基本情報

名前 Harvest Capital Credit Corporation Common Stock
ティッカー HCAP
United States
上場年 nan
セクター nan

Harvest Capital Credit Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.16 8.01 8.02 8.1 22200.0 8.1
2021-02-12 8.11 8.0 8.09 8.04 5000.0 8.04
2021-02-11 8.11 7.87 7.99 8.11 29000.0 8.11
2021-02-10 7.99 7.88 7.99 7.9 9900.0 7.9
2021-02-09 7.99 7.87 7.94 7.98 11400.0 7.98
2021-02-08 7.99 7.86 7.99 7.87 10000.0 7.87
2021-02-05 7.99 7.81 7.92 7.92 6800.0 7.92
2021-02-04 8.0 7.77 7.88 7.93 32200.0 7.93
2021-02-03 7.9 7.73 7.82 7.85 19500.0 7.85
2021-02-02 7.91 7.71 7.85 7.91 117400.0 7.91
2021-02-01 7.92 7.7 7.71 7.82 64700.0 7.82
2021-01-29 7.78 7.7 7.7 7.78 13400.0 7.78
2021-01-28 7.74 7.67 7.68 7.73 9700.0 7.73
2021-01-27 7.74 7.67 7.68 7.71 23700.0 7.71
2021-01-26 7.75 7.66 7.75 7.74 25300.0 7.74
2021-01-25 7.84 7.65 7.84 7.7 101500.0 7.7
2021-01-22 7.9 7.67 7.68 7.78 30500.0 7.78
2021-01-21 7.77 7.69 7.7 7.75 34400.0 7.75
2021-01-20 7.75 7.67 7.7 7.73 35700.0 7.73
2021-01-19 7.73 7.54 7.62 7.72 16000.0 7.72
2021-01-15 7.69 7.23 7.63 7.62 82100.0 7.62
2021-01-14 7.7 7.6 7.67 7.69 22800.0 7.69
2021-01-13 7.73 7.57 7.68 7.67 39700.0 7.67
2021-01-12 7.75 7.6 7.71 7.74 44800.0 7.74
2021-01-11 7.75 7.34 7.65 7.7 41500.0 7.7
2021-01-08 7.74 7.6 7.73 7.68 37700.0 7.68
2021-01-07 7.73 7.55 7.56 7.73 56200.0 7.73
2021-01-06 7.69 7.5 7.69 7.6 33300.0 7.6
2021-01-05 7.65 7.41 7.53 7.64 81100.0 7.64
2021-01-04 7.6 7.39 7.6 7.53 49400.0 7.53
2020-12-31 7.58 7.1 7.12 7.56 127700.0 7.56
2020-12-30 7.23 6.98 7.09 7.16 101500.0 7.16
2020-12-29 7.1 6.91 7.03 7.08 100500.0 7.08
2020-12-28 7.32 6.81 7.32 7.02 158300.0 7.02
2020-12-24 7.19 6.8 7.05 7.06 295300.0 7.06
2020-12-23 6.0 5.76 6.0 5.77 24800.0 5.77
2020-12-22 5.98 5.61 5.62 5.91 21900.0 5.91
2020-12-21 5.64 5.41 5.47 5.62 32000.0 5.62
2020-12-18 5.6 5.3 5.44 5.41 47200.0 5.41
2020-12-17 5.67 5.17 5.17 5.5 33800.0 5.5
2020-12-16 5.55 5.16 5.5 5.22 140700.0 5.22
2020-12-15 6.52 5.57 6.52 5.59 177500.0 5.59
2020-12-14 7.01 6.4 6.85 6.44 64700.0 6.44
2020-12-11 7.64 6.77 7.4 6.99 114700.0 6.83
2020-12-10 7.53 7.0 7.08 7.32 127000.0 7.15
2020-12-09 7.03 6.7 6.76 7.03 93900.0 6.87
2020-12-08 6.93 6.49 6.57 6.63 134500.0 6.48
2020-12-07 6.64 6.05 6.05 6.49 186300.0 6.34
2020-12-04 6.11 5.5 5.79 5.93 138400.0 5.79
2020-12-03 6.13 5.36 6.13 5.55 153700.0 5.42
2020-12-02 6.23 5.9 6.02 6.04 130600.0 5.9
2020-12-01 6.15 5.71 6.09 6.0 168700.0 5.86
2020-11-30 5.95 5.11 5.27 5.75 205500.0 5.62
2020-11-27 5.11 4.45 4.45 5.02 166700.0 4.91
2020-11-25 4.47 3.96 3.97 4.44 204000.0 4.34
2020-11-24 3.98 3.2 3.21 3.92 233100.0 3.83
2020-11-23 3.14 3.06 3.06 3.1 17600.0 3.03
2020-11-20 3.16 3.01 3.12 3.02 54300.0 2.95
2020-11-19 3.17 3.08 3.08 3.14 10000.0 3.07
2020-11-18 3.17 3.06 3.07 3.1 6400.0 3.03
2020-11-17 3.12 3.06 3.1 3.1 11700.0 3.03
2020-11-16 3.14 3.07 3.12 3.09 23900.0 3.02
2020-11-13 3.11 3.06 3.11 3.09 18000.0 3.02
2020-11-12 3.15 3.07 3.1 3.11 13400.0 3.04
2020-11-11 3.15 3.06 3.1 3.13 22200.0 3.06
2020-11-10 3.35 3.0 3.24 3.12 28500.0 3.05
2020-11-09 3.34 3.06 3.34 3.29 41800.0 3.21
2020-11-06 3.34 3.17 3.34 3.32 11200.0 3.24
2020-11-05 3.34 3.0 3.01 3.34 28300.0 3.26
2020-11-04 3.08 3.01 3.04 3.04 14700.0 2.97
2020-11-03 3.16 2.98 3.11 3.08 21000.0 3.01
2020-11-02 3.21 3.11 3.21 3.14 13000.0 3.07
2020-10-30 3.31 3.21 3.21 3.22 4600.0 3.15
2020-10-29 3.25 3.21 3.25 3.22 7000.0 3.15
2020-10-28 3.31 3.21 3.24 3.27 4400.0 3.2
2020-10-27 3.26 3.23 3.25 3.25 2800.0 3.18
2020-10-26 3.31 3.24 3.26 3.31 5300.0 3.23
2020-10-23 3.4 3.21 3.21 3.26 6100.0 3.19
2020-10-22 3.26 3.21 3.24 3.24 7000.0 3.17
2020-10-21 3.3 3.23 3.23 3.3 1300.0 3.22
2020-10-20 3.4 3.23 3.31 3.23 8000.0 3.16
2020-10-19 3.31 3.23 3.31 3.23 3200.0 3.16
2020-10-16 3.28 3.23 3.28 3.24 10600.0 3.17
2020-10-15 3.53 3.23 3.29 3.28 5200.0 3.2
2020-10-14 3.39 3.21 3.25 3.39 11200.0 3.31
2020-10-13 3.3 3.22 3.28 3.27 8100.0 3.2
2020-10-12 3.39 3.22 3.38 3.25 21000.0 3.18
2020-10-09 3.38 3.34 3.38 3.35 9900.0 3.27
2020-10-08 3.37 3.34 3.35 3.35 12600.0 3.27
2020-10-07 3.4 3.32 3.39 3.36 9800.0 3.28
2020-10-06 3.53 3.43 3.49 3.49 2900.0 3.41
2020-10-05 3.52 3.4 3.51 3.41 10200.0 3.33
2020-10-02 3.55 3.51 3.51 3.55 3700.0 3.47
2020-10-01 3.6 3.43 3.43 3.56 8300.0 3.48
2020-09-30 3.51 3.45 3.5 3.45 8100.0 3.37
2020-09-29 3.57 3.36 3.36 3.52 5500.0 3.44
2020-09-28 3.62 3.3 3.34 3.6 41300.0 3.52
2020-09-25 3.36 3.34 3.35 3.34 10800.0 3.26
2020-09-24 3.38 3.12 3.28 3.36 13300.0 3.28
2020-09-23 3.39 3.27 3.3 3.35 7500.0 3.27
2020-09-22 3.39 3.3 3.3 3.35 13300.0 3.27
2020-09-21 3.42 3.25 3.42 3.37 12600.0 3.29
2020-09-18 3.44 3.3 3.34 3.34 5900.0 3.26
2020-09-17 3.4 3.21 3.21 3.35 3600.0 3.27
2020-09-16 3.38 3.25 3.31 3.38 9100.0 3.3
2020-09-15 3.34 3.18 3.32 3.33 14800.0 3.25
2020-09-14 3.38 3.12 3.18 3.38 26300.0 3.3
2020-09-11 3.43 3.15 3.15 3.26 3600.0 3.19
2020-09-10 3.44 3.16 3.2 3.44 15900.0 3.36
2020-09-09 3.21 3.08 3.08 3.2 14000.0 3.13
2020-09-08 3.11 3.01 3.01 3.06 8200.0 2.99
2020-09-04 3.16 3.02 3.15 3.04 55400.0 2.97
2020-09-03 3.21 3.12 3.14 3.16 11900.0 3.09
2020-09-02 3.22 3.12 3.12 3.16 12100.0 3.09
2020-09-01 3.2 3.14 3.16 3.15 18100.0 3.08
2020-08-31 3.25 3.12 3.16 3.16 8500.0 3.09
2020-08-28 3.22 3.12 3.17 3.18 28700.0 3.11
2020-08-27 3.34 3.11 3.11 3.17 46400.0 3.1
2020-08-26 3.25 3.12 3.25 3.14 25800.0 3.07
2020-08-25 3.51 3.15 3.5 3.27 83200.0 3.2
2020-08-24 3.7 3.5 3.63 3.52 22600.0 3.44
2020-08-21 3.73 3.59 3.73 3.64 71000.0 3.56
2020-08-20 3.81 3.71 3.76 3.73 9900.0 3.64
2020-08-19 3.9 3.71 3.86 3.73 15800.0 3.64
2020-08-18 3.93 3.75 3.83 3.86 4800.0 3.77
2020-08-17 3.92 3.7 3.92 3.89 8700.0 3.8
2020-08-14 3.9 3.72 3.73 3.85 7000.0 3.76
2020-08-13 3.93 3.75 3.93 3.77 9100.0 3.68
2020-08-12 4.0 3.81 3.9 3.87 14100.0 3.78
2020-08-11 4.0 3.75 3.85 3.99 46700.0 3.9
2020-08-10 3.9 3.76 3.8 3.83 64300.0 3.74
2020-08-07 4.1 3.83 4.0 3.86 46600.0 3.77
2020-08-06 4.08 4.03 4.03 4.05 20500.0 3.96
2020-08-05 4.06 4.0 4.05 4.03 16400.0 3.94
2020-08-04 4.07 3.98 4.05 4.06 21900.0 3.97
2020-08-03 4.08 4.01 4.01 4.03 13900.0 3.94
2020-07-31 4.04 3.99 4.04 4.0 7200.0 3.91
2020-07-30 4.08 3.95 3.95 4.01 7600.0 3.92
2020-07-29 4.01 3.93 4.01 3.99 26700.0 3.9
2020-07-28 4.08 3.89 4.07 3.98 32200.0 3.89
2020-07-27 4.16 4.0 4.1 4.01 24300.0 3.92
2020-07-24 4.07 3.99 4.07 4.06 16700.0 3.97
2020-07-23 4.08 3.97 3.98 4.01 25100.0 3.92
2020-07-22 4.1 3.96 4.01 4.01 20900.0 3.92
2020-07-21 4.09 3.93 4.0 4.04 34700.0 3.95
2020-07-20 4.12 3.93 4.11 3.97 44000.0 3.88
2020-07-17 4.15 3.99 4.0 4.06 9200.0 3.97
2020-07-16 4.22 3.99 4.05 4.0 21700.0 3.91
2020-07-15 4.12 4.04 4.09 4.05 10400.0 3.96
2020-07-14 4.2 4.01 4.14 4.05 14600.0 3.96
2020-07-13 4.12 4.0 4.07 4.11 16500.0 4.02
2020-07-10 4.1 3.89 4.0 4.0 76400.0 3.91
2020-07-09 4.12 4.01 4.12 4.01 6400.0 3.92
2020-07-08 4.22 4.03 4.06 4.04 6700.0 3.95
2020-07-07 4.09 4.0 4.01 4.01 26500.0 3.92
2020-07-06 4.21 4.06 4.11 4.07 46600.0 3.98
2020-07-02 4.21 4.11 4.2 4.11 26800.0 4.02
2020-07-01 4.2 4.14 4.16 4.2 33400.0 4.1
2020-06-30 4.3 4.16 4.22 4.16 111600.0 4.06
2020-06-29 4.34 4.19 4.34 4.25 43800.0 4.15
2020-06-26 4.35 4.23 4.24 4.33 20100.0 4.23
2020-06-25 4.26 4.19 4.2 4.26 19600.0 4.16
2020-06-24 4.3 4.16 4.17 4.23 30400.0 4.13
2020-06-23 4.3 4.16 4.22 4.19 11600.0 4.09
2020-06-22 4.35 4.22 4.29 4.22 12300.0 4.12
2020-06-19 4.3 4.2 4.3 4.26 15900.0 4.16
2020-06-18 4.26 4.17 4.24 4.26 12200.0 4.16
2020-06-17 4.25 4.16 4.19 4.24 19100.0 4.14
2020-06-16 4.27 4.17 4.27 4.18 17700.0 4.08
2020-06-15 4.25 4.18 4.19 4.2 9000.0 4.1
2020-06-12 4.34 4.17 4.3 4.28 21200.0 4.18
2020-06-11 4.4 4.16 4.4 4.22 49700.0 4.12
2020-06-10 4.49 4.26 4.42 4.4 27200.0 4.3
2020-06-09 4.49 4.4 4.48 4.49 51100.0 4.39
2020-06-08 4.49 4.2 4.25 4.47 65900.0 4.37
2020-06-05 4.27 4.11 4.13 4.2 52200.0 4.1
2020-06-04 4.17 4.05 4.08 4.1 48700.0 4.01
2020-06-03 4.08 4.0 4.01 4.08 24300.0 3.99
2020-06-02 4.07 4.01 4.01 4.05 26700.0 3.96
2020-06-01 4.13 4.0 4.0 4.0 47100.0 3.91
2020-05-29 4.09 3.96 4.0 4.02 21500.0 3.93
2020-05-28 4.22 3.95 4.13 3.99 44400.0 3.9
2020-05-27 4.22 4.11 4.16 4.16 27400.0 4.06
2020-05-26 4.24 4.11 4.17 4.15 17900.0 4.06
2020-05-22 4.25 4.11 4.15 4.13 12500.0 4.04
2020-05-21 4.33 4.1 4.27 4.21 45500.0 4.11
2020-05-20 4.35 4.26 4.3 4.27 25800.0 4.17
2020-05-19 4.47 4.17 4.17 4.4 62000.0 4.22
2020-05-18 4.24 4.03 4.03 4.16 55500.0 3.99
2020-05-15 4.06 3.85 4.0 4.0 32400.0 3.84
2020-05-14 4.01 3.92 3.96 3.97 17400.0 3.81
2020-05-13 4.06 3.95 3.95 4.0 12200.0 3.84
2020-05-12 4.21 4.08 4.1 4.2 21000.0 4.03
2020-05-11 4.09 4.04 4.08 4.08 39600.0 3.91
2020-05-08 4.06 4.0 4.04 4.03 14000.0 3.87
2020-05-07 4.08 3.85 4.08 4.0 19300.0 3.84
2020-05-06 4.03 3.96 4.02 3.99 20800.0 3.83
2020-05-05 4.1 3.96 3.99 3.96 23900.0 3.8
2020-05-04 4.1 3.99 4.02 4.0 23900.0 3.84
2020-05-01 4.02 3.97 4.01 4.0 10100.0 3.84
2020-04-30 4.11 3.97 4.1 4.01 16200.0 3.85
2020-04-29 4.42 3.86 4.34 4.05 84900.0 3.89
2020-04-28 4.46 4.21 4.44 4.21 62300.0 4.04
2020-04-27 4.49 4.25 4.26 4.36 38000.0 4.18
2020-04-24 4.41 4.26 4.27 4.26 8000.0 4.09
2020-04-23 4.48 4.25 4.25 4.48 7700.0 4.3
2020-04-22 4.48 4.2 4.2 4.31 9300.0 4.13
2020-04-21 4.65 4.38 4.53 4.49 15900.0 4.23
2020-04-20 4.67 4.44 4.6 4.49 21600.0 4.23
2020-04-17 5.0 4.5 5.0 4.58 19700.0 4.32
2020-04-16 4.9 4.43 4.74 4.47 23000.0 4.21
2020-04-15 4.78 4.45 4.72 4.61 11000.0 4.34
2020-04-14 5.17 4.49 5.1 4.58 48500.0 4.32
2020-04-13 5.54 4.42 5.18 5.1 32900.0 4.81
2020-04-09 5.17 4.39 4.39 4.94 32300.0 4.65
2020-04-08 4.31 4.1 4.14 4.31 19300.0 4.06
2020-04-07 4.22 3.79 4.17 4.1 22000.0 3.86
2020-04-06 4.09 3.52 4.09 3.97 21900.0 3.74
2020-04-03 4.31 3.66 4.11 4.04 24800.0 3.81
2020-04-02 5.2 3.86 3.86 4.11 25500.0 3.87
2020-04-01 4.72 3.89 4.72 4.0 21400.0 3.77
2020-03-31 5.24 4.75 5.2 4.97 26600.0 4.68
2020-03-30 5.47 5.1 5.47 5.23 29300.0 4.93
2020-03-27 5.53 5.0 5.41 5.31 22700.0 5.0
2020-03-26 5.71 4.92 4.92 5.46 13100.0 5.14
2020-03-25 4.76 4.1 4.12 4.73 26300.0 4.46
2020-03-24 4.78 4.0 4.77 4.16 12900.0 3.92
2020-03-23 4.33 3.74 4.25 4.14 23100.0 3.9
2020-03-20 5.19 4.1 4.37 4.35 23800.0 4.1
2020-03-19 4.99 3.0 3.0 4.37 50000.0 4.04
2020-03-18 4.74 2.66 4.16 2.72 53500.0 2.52
2020-03-17 4.66 4.21 4.29 4.3 22400.0 3.98
2020-03-16 4.78 4.25 4.5 4.53 20500.0 4.19
2020-03-13 5.85 4.71 5.85 4.72 20100.0 4.37
2020-03-12 5.99 4.56 5.99 4.83 23800.0 4.47
2020-03-11 6.67 5.52 6.0 5.52 21600.0 5.11
2020-03-10 6.26 5.84 6.04 6.0 16200.0 5.55
2020-03-09 6.45 5.27 6.45 5.81 35500.0 5.37
2020-03-06 7.3 6.58 7.3 6.61 54600.0 6.11
2020-03-05 7.75 7.24 7.75 7.31 22500.0 6.76
2020-03-04 8.04 7.48 7.95 7.69 23000.0 7.11
2020-03-03 8.24 7.5 8.02 7.83 10300.0 7.24
2020-03-02 8.4 7.58 7.94 7.94 21800.0 7.34
2020-02-28 8.35 7.87 8.35 7.92 127700.0 7.33
2020-02-27 8.6 8.35 8.49 8.37 40800.0 7.74
2020-02-26 8.68 8.49 8.65 8.56 25900.0 7.92
2020-02-25 8.8 8.53 8.78 8.53 16900.0 7.89
2020-02-24 8.87 8.76 8.81 8.79 18700.0 8.13
2020-02-21 8.91 8.81 8.87 8.86 9700.0 8.2
2020-02-20 8.9 8.8 8.8 8.87 13900.0 8.2
2020-02-19 8.96 8.88 8.95 8.92 50700.0 8.18
2020-02-18 8.94 8.85 8.86 8.87 24900.0 8.13