Hercules Capital Inc. 6.25% Notes due 2033のデータ

Hercules Capital Inc. 6.25% Notes due 2033の基本情報

名前 Hercules Capital Inc. 6.25% Notes due 2033
ティッカー HCXY
United States
上場年 2018.0
セクター nan

Hercules Capital Inc. 6.25% Notes due 2033の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.52 26.41 26.52 26.5 1700.0 26.5
2021-02-12 26.53 26.27 26.37 26.53 4800.0 26.53
2021-02-11 26.4 26.36 26.36 26.4 1300.0 26.4
2021-02-10 26.49 26.42 26.42 26.45 2900.0 26.45
2021-02-09 26.56 26.12 26.48 26.34 9400.0 26.34
2021-02-08 26.69 26.69 26.69 26.69 200.0 26.69
2021-02-05 26.59 26.57 26.57 26.59 600.0 26.59
2021-02-04 26.6 26.38 26.4 26.6 2000.0 26.6
2021-02-03 26.5 26.37 26.5 26.37 800.0 26.37
2021-02-02 26.68 26.46 26.46 26.57 1300.0 26.57
2021-02-01 26.71 26.46 26.57 26.46 1900.0 26.46
2021-01-29 26.68 26.55 26.65 26.55 2800.0 26.55
2021-01-28 26.65 26.6 26.65 26.6 1700.0 26.6
2021-01-27 26.57 26.41 26.57 26.45 3200.0 26.45
2021-01-26 26.77 26.55 26.77 26.68 2500.0 26.68
2021-01-25 26.71 26.71 26.71 26.71 0.0 26.71
2021-01-22 26.71 26.71 26.71 26.71 200.0 26.71
2021-01-21 26.88 26.66 26.78 26.66 1100.0 26.66
2021-01-20 27.0 26.53 27.0 26.53 8600.0 26.53
2021-01-19 27.14 27.14 27.14 27.14 0.0 27.14
2021-01-15 27.14 27.14 27.14 27.14 0.0 27.14
2021-01-14 27.42 26.83 26.83 27.14 2000.0 27.14
2021-01-13 27.07 26.77 26.77 26.96 1400.0 26.57
2021-01-12 26.68 26.68 26.68 26.68 500.0 26.29
2021-01-11 26.86 26.86 26.86 26.86 200.0 26.47
2021-01-08 26.9 26.58 26.58 26.9 2200.0 26.51
2021-01-07 26.6 26.6 26.6 26.6 500.0 26.21
2021-01-06 26.92 26.7 26.81 26.7 1600.0 26.31
2021-01-05 26.77 26.77 26.77 26.77 100.0 26.38
2021-01-04 27.35 26.62 26.66 27.0 2700.0 26.61
2020-12-31 26.8 26.8 26.8 26.8 0.0 26.41
2020-12-30 26.8 26.66 26.75 26.8 2000.0 26.41
2020-12-29 27.09 26.76 27.03 26.76 3200.0 26.37
2020-12-28 27.18 26.72 26.82 26.72 2800.0 26.33
2020-12-24 26.82 26.82 26.82 26.82 700.0 26.43
2020-12-23 26.82 26.66 26.66 26.75 3100.0 26.36
2020-12-22 26.69 26.27 26.27 26.66 3200.0 26.27
2020-12-21 26.78 26.35 26.35 26.74 1800.0 26.35
2020-12-18 26.66 26.65 26.65 26.65 900.0 26.26
2020-12-17 26.82 26.61 26.82 26.61 400.0 26.22
2020-12-16 26.9 26.62 26.72 26.82 3100.0 26.43
2020-12-15 26.89 26.89 26.89 26.89 600.0 26.5
2020-12-14 26.9 26.65 26.7 26.9 1400.0 26.51
2020-12-11 26.81 26.65 26.81 26.65 500.0 26.26
2020-12-10 27.23 26.5 26.85 26.99 16000.0 26.6
2020-12-09 27.09 27.09 27.09 27.09 0.0 26.7
2020-12-08 27.29 27.09 27.28 27.09 500.0 26.7
2020-12-07 27.28 26.99 27.18 27.28 11500.0 26.88
2020-12-04 27.4 26.96 26.96 27.02 3800.0 26.63
2020-12-03 27.05 26.88 26.89 26.88 1100.0 26.49
2020-12-02 27.25 27.25 27.25 27.25 0.0 26.85
2020-12-01 27.25 27.24 27.24 27.25 700.0 26.85
2020-11-30 27.38 26.88 26.88 27.38 300.0 26.98
2020-11-27 26.88 26.88 26.88 26.88 1000.0 26.49
2020-11-25 27.02 27.02 27.02 27.02 0.0 26.63
2020-11-24 27.03 26.89 26.89 27.02 1100.0 26.63
2020-11-23 27.24 26.77 26.82 27.24 700.0 26.84
2020-11-20 27.3 27.26 27.26 27.3 400.0 26.9
2020-11-19 27.27 26.63 26.64 27.27 1900.0 26.87
2020-11-18 27.35 26.59 27.0 26.62 5800.0 26.23
2020-11-17 27.0 26.56 26.56 27.0 500.0 26.61
2020-11-16 27.15 26.68 27.15 27.0 3600.0 26.61
2020-11-13 27.0 27.0 27.0 27.0 700.0 26.61
2020-11-12 27.11 26.22 26.32 26.5 8000.0 26.12
2020-11-11 26.69 26.39 26.49 26.52 1900.0 26.14
2020-11-10 27.15 26.11 26.23 26.11 17500.0 25.73
2020-11-09 26.88 26.16 26.47 26.54 3200.0 26.16
2020-11-06 26.79 26.09 26.79 26.5 1600.0 26.12
2020-11-05 26.91 26.24 26.91 26.24 500.0 25.86
2020-11-04 27.3 26.48 26.48 26.99 7500.0 26.6
2020-11-03 26.4 26.11 26.25 26.4 6200.0 26.02
2020-11-02 26.38 26.38 26.38 26.38 100.0 26.0
2020-10-30 26.07 25.99 26.0 26.07 700.0 25.69
2020-10-29 25.94 25.85 25.91 25.85 1300.0 25.48
2020-10-28 26.1 26.1 26.1 26.1 200.0 25.72
2020-10-27 26.02 26.02 26.02 26.02 200.0 25.64
2020-10-26 26.4 26.4 26.4 26.4 0.0 26.02
2020-10-23 26.4 26.4 26.4 26.4 400.0 26.02
2020-10-22 26.47 26.28 26.28 26.4 2400.0 26.02
2020-10-21 26.11 25.82 26.11 25.99 4600.0 25.61
2020-10-20 26.4 26.4 26.4 26.4 0.0 26.02
2020-10-19 26.4 26.28 26.28 26.4 1100.0 26.02
2020-10-16 26.5 26.0 26.48 26.2 3200.0 25.82
2020-10-15 26.49 25.68 26.36 26.49 2100.0 26.11
2020-10-14 26.39 26.25 26.39 26.25 2600.0 25.87
2020-10-13 26.51 26.36 26.51 26.43 1900.0 25.66
2020-10-12 26.5 26.35 26.35 26.5 3400.0 25.73
2020-10-09 26.34 26.33 26.34 26.33 300.0 25.56
2020-10-08 26.55 26.23 26.23 26.4 6800.0 25.63
2020-10-07 26.61 26.34 26.38 26.4 6200.0 25.63
2020-10-06 26.38 26.32 26.35 26.38 700.0 25.61
2020-10-05 26.38 26.38 26.38 26.38 0.0 25.61
2020-10-02 26.95 26.3 26.3 26.38 5500.0 25.61
2020-10-01 26.6 26.6 26.6 26.6 200.0 25.83
2020-09-30 27.13 26.5 26.5 26.6 3000.0 25.83
2020-09-29 26.79 26.03 26.03 26.5 2200.0 25.73
2020-09-28 26.4 26.21 26.4 26.4 2000.0 25.63
2020-09-25 26.7 26.28 26.28 26.4 2300.0 25.63
2020-09-24 26.8 26.2 26.54 26.35 5500.0 25.58
2020-09-23 27.06 26.02 26.02 27.04 9000.0 26.25
2020-09-22 26.4 26.37 26.37 26.4 1200.0 25.63
2020-09-21 26.3 25.99 26.02 26.3 12500.0 25.54
2020-09-18 26.24 25.75 26.1 26.16 7500.0 25.4
2020-09-17 26.34 25.65 25.7 26.15 12700.0 25.39
2020-09-16 25.68 25.37 25.5 25.68 4200.0 24.93
2020-09-15 25.6 25.32 25.4 25.6 600.0 24.86
2020-09-14 25.68 25.29 25.68 25.29 1100.0 24.55
2020-09-11 25.65 25.21 25.65 25.5 1900.0 24.76
2020-09-10 25.65 25.46 25.5 25.59 2600.0 24.85
2020-09-09 25.6 25.26 25.43 25.52 6000.0 24.78
2020-09-08 25.64 25.26 25.39 25.64 3000.0 24.89
2020-09-04 25.52 25.07 25.52 25.5 3300.0 24.76
2020-09-03 25.52 25.14 25.52 25.37 4800.0 24.63
2020-09-02 25.83 25.65 25.75 25.65 2800.0 24.9
2020-09-01 25.95 25.47 25.87 25.5 2600.0 24.76
2020-08-31 25.8 25.6 25.8 25.6 300.0 24.86
2020-08-28 25.76 25.56 25.6 25.73 1400.0 24.98
2020-08-27 26.15 25.57 25.66 25.74 2400.0 24.99
2020-08-26 26.12 25.64 26.12 25.66 15300.0 24.91
2020-08-25 26.2 26.02 26.2 26.11 2200.0 25.35
2020-08-24 26.2 26.12 26.2 26.12 1600.0 25.36
2020-08-21 26.0 25.69 26.0 25.69 1100.0 24.94
2020-08-20 26.2 25.85 25.86 26.2 4400.0 25.44
2020-08-19 25.85 25.83 25.85 25.83 1600.0 25.08
2020-08-18 25.8 25.59 25.8 25.6 800.0 24.86
2020-08-17 25.96 25.52 25.52 25.9 6500.0 25.15
2020-08-14 25.76 25.75 25.76 25.75 3900.0 25.0
2020-08-13 25.75 25.63 25.65 25.75 800.0 25.0
2020-08-12 25.5 25.5 25.5 25.5 0.0 24.76
2020-08-11 25.5 25.5 25.5 25.5 0.0 24.76
2020-08-10 25.78 25.31 25.62 25.5 1400.0 24.76
2020-08-07 25.97 25.18 25.67 25.97 3300.0 25.21
2020-08-06 25.7 25.56 25.56 25.67 1800.0 24.92
2020-08-05 26.0 25.44 26.0 25.44 4600.0 24.7
2020-08-04 25.75 25.2 25.75 25.2 1500.0 24.47
2020-08-03 25.75 25.62 25.75 25.75 3000.0 25.0
2020-07-31 25.75 25.75 25.75 25.75 0.0 25.0
2020-07-30 26.0 25.4 25.4 25.75 5700.0 25.0
2020-07-29 25.6 25.54 25.55 25.6 2500.0 24.86
2020-07-28 25.15 25.07 25.07 25.15 300.0 24.42
2020-07-27 25.45 25.09 25.09 25.45 5300.0 24.71
2020-07-24 25.2 25.11 25.11 25.2 1100.0 24.47
2020-07-23 25.15 24.95 25.0 25.05 4600.0 24.32
2020-07-22 25.1 24.86 25.0 25.0 3600.0 24.27
2020-07-21 25.18 25.0 25.1 25.0 7000.0 24.27
2020-07-20 25.25 24.86 25.15 24.88 7600.0 24.16
2020-07-17 25.22 25.15 25.22 25.15 400.0 24.42
2020-07-16 25.27 25.02 25.2 25.2 1900.0 24.47
2020-07-15 25.2 25.2 25.2 25.2 900.0 24.47
2020-07-14 25.42 24.9 25.0 25.2 5400.0 24.47
2020-07-13 25.5 25.06 25.49 25.12 11100.0 24.01
2020-07-10 25.4 25.35 25.4 25.36 1500.0 24.24
2020-07-09 25.35 25.05 25.07 25.05 1400.0 23.94
2020-07-08 25.11 25.11 25.11 25.11 200.0 24.0
2020-07-07 25.35 25.01 25.01 25.34 1500.0 24.22
2020-07-06 25.0 25.0 25.0 25.0 0.0 23.9
2020-07-02 25.3 25.0 25.04 25.0 3600.0 23.9
2020-07-01 25.07 25.02 25.07 25.02 800.0 23.91
2020-06-30 25.1 25.05 25.1 25.05 500.0 23.94
2020-06-29 25.1 25.09 25.09 25.1 500.0 23.99
2020-06-26 25.02 25.02 25.02 25.02 0.0 23.91
2020-06-25 25.48 25.0 25.06 25.02 3400.0 23.91
2020-06-24 25.2 24.81 25.2 24.9 2200.0 23.8
2020-06-23 25.49 25.15 25.43 25.3 1800.0 24.18
2020-06-22 25.5 25.3 25.3 25.5 1800.0 24.37
2020-06-19 25.4 25.09 25.4 25.09 2200.0 23.98
2020-06-18 25.27 25.2 25.27 25.2 1300.0 24.09
2020-06-17 25.05 25.02 25.02 25.05 500.0 23.94
2020-06-16 25.44 25.1 25.37 25.24 1800.0 24.12
2020-06-15 25.5 25.0 25.5 25.17 3400.0 24.06
2020-06-12 25.19 25.17 25.17 25.19 1600.0 24.08
2020-06-11 25.5 25.5 25.5 25.5 0.0 24.37
2020-06-10 25.5 25.5 25.5 25.5 200.0 24.37
2020-06-09 25.5 25.07 25.07 25.5 1400.0 24.37
2020-06-08 25.59 25.59 25.59 25.59 0.0 24.46
2020-06-05 25.59 25.59 25.59 25.59 0.0 24.46
2020-06-04 25.59 25.07 25.43 25.59 7200.0 24.46
2020-06-03 25.33 25.16 25.22 25.33 6800.0 24.21
2020-06-02 25.48 25.05 25.2 25.47 2600.0 24.34
2020-06-01 25.47 25.01 25.25 25.47 4000.0 24.34
2020-05-29 25.5 25.5 25.5 25.5 100.0 24.37
2020-05-28 25.2 24.94 25.1 25.2 5800.0 24.09
2020-05-27 24.9 24.85 24.9 24.9 2100.0 23.8
2020-05-26 25.17 24.6 24.6 25.17 6200.0 24.06
2020-05-22 25.0 24.25 24.25 25.0 2600.0 23.9
2020-05-21 25.05 24.86 24.98 24.93 1700.0 23.83
2020-05-20 25.05 25.0 25.05 25.0 1200.0 23.9
2020-05-19 25.1 24.53 24.53 24.95 4100.0 23.85
2020-05-18 24.13 24.13 24.13 24.13 200.0 23.06
2020-05-15 24.5 23.52 24.5 23.89 2300.0 22.83
2020-05-14 24.49 23.81 24.43 23.88 1700.0 22.82
2020-05-13 24.99 23.77 24.18 24.99 2100.0 23.89
2020-05-12 25.0 24.05 24.05 24.25 2500.0 23.18
2020-05-11 24.57 24.0 24.57 24.39 4800.0 23.31
2020-05-08 25.05 24.37 24.5 25.05 4100.0 23.94
2020-05-07 24.53 24.02 24.1 24.53 1500.0 23.45
2020-05-06 24.01 24.01 24.01 24.01 200.0 22.95
2020-05-05 24.8 24.15 24.15 24.2 3200.0 23.13
2020-05-04 24.5 23.59 24.5 24.0 2200.0 22.94
2020-05-01 25.14 24.0 24.22 25.14 1900.0 24.03
2020-04-30 24.99 24.12 24.19 24.72 4500.0 23.63
2020-04-29 25.17 23.89 24.24 25.17 1200.0 24.06
2020-04-28 24.23 23.89 24.0 24.23 3600.0 23.16
2020-04-27 23.5 23.01 23.01 23.5 4400.0 22.46
2020-04-24 23.1 23.0 23.04 23.0 2100.0 21.98
2020-04-23 23.08 22.85 22.85 23.05 4200.0 22.03
2020-04-22 23.03 22.75 22.95 22.83 2400.0 21.82
2020-04-21 23.09 22.34 22.34 22.95 3100.0 21.94
2020-04-20 23.22 22.37 23.22 23.1 3200.0 22.08
2020-04-17 23.49 22.95 23.49 22.95 400.0 21.94
2020-04-16 22.87 22.35 22.4 22.87 2500.0 21.86
2020-04-15 23.5 22.9 23.5 22.9 1000.0 21.89
2020-04-14 24.0 23.9 23.94 23.99 4100.0 22.93
2020-04-13 23.75 23.22 23.75 23.3 2500.0 21.9
2020-04-09 23.94 22.99 23.94 23.9 9400.0 22.46
2020-04-08 24.18 21.02 21.02 24.18 5800.0 22.72
2020-04-07 22.0 21.5 21.5 21.53 3100.0 20.23
2020-04-06 21.25 20.53 20.53 20.95 3500.0 19.69
2020-04-03 21.31 20.38 21.31 20.38 2200.0 19.15
2020-04-02 22.62 21.36 22.62 21.68 7700.0 20.37
2020-04-01 23.06 22.72 22.98 22.85 1800.0 21.47
2020-03-31 23.26 22.48 22.48 23.26 2300.0 21.86
2020-03-30 22.48 21.38 21.84 21.99 5800.0 20.67
2020-03-27 24.0 22.15 24.0 22.23 1900.0 20.89
2020-03-26 25.5 22.6 22.68 23.38 5300.0 21.97
2020-03-25 23.11 20.48 21.0 21.6 6200.0 20.3
2020-03-24 21.0 18.11 18.11 21.0 7200.0 19.74
2020-03-23 19.66 17.73 18.11 19.0 6500.0 17.86
2020-03-20 20.04 17.27 19.0 18.11 6400.0 17.02
2020-03-19 20.2 18.0 19.71 19.63 7600.0 18.45
2020-03-18 22.24 20.6 22.11 20.87 5500.0 19.61
2020-03-17 23.25 22.21 23.25 22.5 3900.0 21.14
2020-03-16 26.68 21.07 23.89 22.62 7600.0 21.26
2020-03-13 24.44 23.17 23.17 24.0 6000.0 22.55
2020-03-12 26.29 23.02 25.6 23.02 11100.0 21.63
2020-03-11 25.66 25.35 25.45 25.4 8100.0 23.87
2020-03-10 25.48 25.25 25.48 25.48 2700.0 23.95
2020-03-09 26.08 25.1 26.02 25.27 6500.0 23.75
2020-03-06 27.05 25.65 26.61 25.83 9100.0 24.27
2020-03-05 27.5 26.6 26.95 26.6 1800.0 25.0
2020-03-04 26.75 26.61 26.75 26.61 1000.0 25.01
2020-03-03 26.8 26.8 26.8 26.8 0.0 25.19
2020-03-02 26.8 26.8 26.8 26.8 900.0 25.19
2020-02-28 26.8 26.4 26.7 26.66 5500.0 25.05
2020-02-27 27.76 26.8 27.76 27.0 5300.0 25.37
2020-02-26 27.89 27.75 27.75 27.76 1300.0 26.09
2020-02-25 28.4 27.4 27.4 27.75 3300.0 26.08
2020-02-24 27.39 27.21 27.39 27.29 1000.0 25.65
2020-02-21 27.59 27.26 27.42 27.5 3800.0 25.84
2020-02-20 27.53 27.4 27.53 27.4 300.0 25.75
2020-02-19 27.55 27.02 27.18 27.07 2000.0 25.44
2020-02-18 26.73 26.73 26.73 26.73 0.0 25.12