Hercules Capital Inc. Common Stockのデータ

Hercules Capital Inc. Common Stockの基本情報

名前 Hercules Capital Inc. Common Stock
ティッカー HTGC
United States
上場年 2012.0
セクター nan

Hercules Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.56 15.38 15.52 15.49 580300.0 15.49
2021-02-12 15.48 15.35 15.42 15.41 490600.0 15.41
2021-02-11 15.62 15.36 15.62 15.41 532200.0 15.41
2021-02-10 15.66 15.4 15.42 15.57 618700.0 15.57
2021-02-09 15.63 15.28 15.6 15.34 776100.0 15.34
2021-02-08 15.77 15.51 15.75 15.65 689300.0 15.65
2021-02-05 15.75 15.34 15.4 15.66 559700.0 15.66
2021-02-04 15.82 15.31 15.55 15.36 948700.0 15.36
2021-02-03 15.56 15.35 15.35 15.5 702100.0 15.5
2021-02-02 15.55 15.2 15.34 15.31 649300.0 15.31
2021-02-01 15.13 14.61 14.76 15.12 637200.0 15.12
2021-01-29 15.05 14.49 15.01 14.67 837700.0 14.67
2021-01-28 15.53 14.94 15.26 15.06 792500.0 15.06
2021-01-27 15.53 15.19 15.23 15.3 1128300.0 15.3
2021-01-26 15.33 15.12 15.17 15.3 628600.0 15.3
2021-01-25 15.27 15.07 15.25 15.15 619500.0 15.15
2021-01-22 15.3 15.12 15.25 15.28 529100.0 15.28
2021-01-21 15.5 15.19 15.46 15.27 489900.0 15.27
2021-01-20 15.33 15.1 15.28 15.28 508800.0 15.28
2021-01-19 15.21 14.82 14.94 15.13 2103200.0 15.13
2021-01-15 14.99 14.81 14.81 14.91 429000.0 14.91
2021-01-14 14.99 14.61 14.65 14.86 513100.0 14.86
2021-01-13 14.68 14.53 14.63 14.65 363100.0 14.65
2021-01-12 14.68 14.52 14.66 14.59 388300.0 14.59
2021-01-11 14.86 14.59 14.75 14.61 457900.0 14.61
2021-01-08 14.83 14.63 14.75 14.8 579500.0 14.8
2021-01-07 14.71 14.47 14.48 14.65 525800.0 14.65
2021-01-06 14.48 14.26 14.39 14.4 643000.0 14.4
2021-01-05 14.36 14.23 14.24 14.28 464500.0 14.28
2021-01-04 14.51 14.01 14.46 14.21 913000.0 14.21
2020-12-31 14.46 14.17 14.29 14.42 559900.0 14.42
2020-12-30 14.44 14.26 14.35 14.29 483800.0 14.29
2020-12-29 14.31 14.05 14.14 14.25 751000.0 14.25
2020-12-28 14.33 14.11 14.24 14.14 587300.0 14.14
2020-12-24 14.49 14.1 14.31 14.13 331600.0 14.13
2020-12-23 14.42 14.22 14.33 14.33 389800.0 14.33
2020-12-22 14.51 14.19 14.28 14.27 1079600.0 14.27
2020-12-21 14.38 13.96 14.0 14.19 674900.0 14.19
2020-12-18 14.33 14.06 14.18 14.19 1378300.0 14.19
2020-12-17 14.31 13.94 14.22 14.24 794900.0 14.24
2020-12-16 14.32 14.15 14.2 14.27 626900.0 14.27
2020-12-15 14.2 13.93 14.0 14.17 640900.0 14.17
2020-12-14 14.07 13.83 13.95 13.92 693900.0 13.92
2020-12-11 13.93 13.7 13.75 13.87 400100.0 13.87
2020-12-10 13.87 13.55 13.56 13.82 701000.0 13.82
2020-12-09 13.93 13.65 13.88 13.69 469400.0 13.69
2020-12-08 13.89 13.64 13.7 13.8 461700.0 13.8
2020-12-07 13.95 13.56 13.92 13.72 797900.0 13.72
2020-12-04 14.1 13.88 14.0 13.92 646000.0 13.92
2020-12-03 14.0 13.55 13.68 13.93 652000.0 13.93
2020-12-02 13.8 13.48 13.51 13.68 609200.0 13.68
2020-12-01 13.58 13.36 13.5 13.54 575300.0 13.54
2020-11-30 13.65 13.31 13.61 13.34 761600.0 13.34
2020-11-27 13.68 13.5 13.5 13.61 453600.0 13.61
2020-11-25 13.49 13.26 13.36 13.45 409000.0 13.45
2020-11-24 13.53 13.23 13.42 13.35 790000.0 13.35
2020-11-23 13.23 12.95 12.98 13.14 512700.0 13.14
2020-11-20 12.96 12.83 12.94 12.89 393100.0 12.89
2020-11-19 12.98 12.76 12.77 12.98 562400.0 12.98
2020-11-18 13.16 12.72 12.96 12.72 751900.0 12.72
2020-11-17 12.98 12.78 12.88 12.95 640300.0 12.95
2020-11-16 13.08 12.65 12.77 12.89 1077600.0 12.89
2020-11-13 12.43 12.24 12.31 12.43 581300.0 12.43
2020-11-12 12.42 12.2 12.35 12.26 1127900.0 12.26
2020-11-11 12.42 11.98 12.06 12.39 1614700.0 12.39
2020-11-10 12.03 11.55 11.56 11.98 868200.0 11.98
2020-11-09 12.06 11.24 11.98 11.49 1626800.0 11.49
2020-11-06 11.84 11.31 11.84 11.4 1189100.0 11.4
2020-11-05 12.25 12.05 12.06 12.09 1249600.0 11.75
2020-11-04 12.06 11.39 11.68 11.94 804900.0 11.6
2020-11-03 11.83 11.51 11.64 11.76 694300.0 11.43
2020-11-02 11.71 11.32 11.35 11.49 731700.0 11.17
2020-10-30 11.2 10.83 11.04 11.2 1085100.0 10.89
2020-10-29 11.25 11.01 11.09 11.19 922800.0 10.88
2020-10-28 11.31 11.03 11.15 11.13 794700.0 10.82
2020-10-27 11.48 11.26 11.34 11.34 570800.0 11.02
2020-10-26 11.46 11.15 11.41 11.3 491500.0 10.98
2020-10-23 11.55 11.35 11.4 11.53 338100.0 11.21
2020-10-22 11.3 11.08 11.2 11.29 484800.0 10.97
2020-10-21 11.36 11.21 11.32 11.23 432300.0 10.91
2020-10-20 11.41 11.26 11.41 11.32 538300.0 11.0
2020-10-19 11.68 11.32 11.63 11.33 697700.0 11.01
2020-10-16 11.84 11.63 11.77 11.63 470200.0 11.3
2020-10-15 11.94 11.82 11.84 11.83 362300.0 11.5
2020-10-14 12.0 11.84 11.88 11.94 485400.0 11.6
2020-10-13 11.97 11.84 11.9 11.88 397400.0 11.55
2020-10-12 12.15 11.85 12.12 11.96 518200.0 11.62
2020-10-09 12.11 11.97 12.05 12.04 533400.0 11.7
2020-10-08 12.06 11.8 11.83 12.05 713100.0 11.71
2020-10-07 11.93 11.75 11.89 11.8 460000.0 11.47
2020-10-06 12.0 11.74 12.0 11.77 644500.0 11.44
2020-10-05 11.96 11.83 11.85 11.91 659400.0 11.58
2020-10-02 11.85 11.33 11.71 11.76 781300.0 11.43
2020-10-01 11.87 11.54 11.67 11.86 494500.0 11.53
2020-09-30 11.7 11.5 11.5 11.57 650800.0 11.24
2020-09-29 11.56 11.37 11.46 11.48 528200.0 11.16
2020-09-28 11.54 11.36 11.37 11.46 648000.0 11.14
2020-09-25 11.29 10.95 11.0 11.27 415300.0 10.95
2020-09-24 11.21 10.81 11.0 11.0 596100.0 10.69
2020-09-23 11.42 10.98 11.37 11.02 472700.0 10.71
2020-09-22 11.46 11.29 11.29 11.37 373200.0 11.05
2020-09-21 11.35 11.17 11.19 11.26 689900.0 10.94
2020-09-18 11.69 11.47 11.65 11.5 582600.0 11.18
2020-09-17 11.67 11.4 11.43 11.56 535300.0 11.23
2020-09-16 11.9 11.7 11.76 11.74 446700.0 11.41
2020-09-15 11.85 11.68 11.75 11.74 365500.0 11.41
2020-09-14 11.76 11.45 11.45 11.68 568200.0 11.35
2020-09-11 11.51 11.34 11.39 11.43 538000.0 11.11
2020-09-10 11.48 11.24 11.3 11.29 773800.0 10.97
2020-09-09 11.42 11.24 11.3 11.3 569600.0 10.98
2020-09-08 11.3 10.77 10.9 11.15 800300.0 10.84
2020-09-04 11.2 10.75 11.14 10.92 899600.0 10.61
2020-09-03 11.39 10.98 11.3 11.04 704300.0 10.73
2020-09-02 11.41 11.18 11.22 11.33 551600.0 11.01
2020-09-01 11.31 11.17 11.22 11.28 500500.0 10.96
2020-08-31 11.3 11.12 11.21 11.22 508700.0 10.9
2020-08-28 11.25 11.02 11.17 11.21 496200.0 10.89
2020-08-27 11.11 10.93 10.98 11.08 533600.0 10.77
2020-08-26 11.25 10.98 11.25 10.99 745700.0 10.68
2020-08-25 11.36 11.08 11.35 11.15 526300.0 10.84
2020-08-24 11.33 10.99 11.07 11.28 974700.0 10.96
2020-08-21 11.04 10.89 11.0 10.99 899400.0 10.68
2020-08-20 11.12 10.96 11.01 11.01 478700.0 10.7
2020-08-19 11.23 11.05 11.2 11.1 816400.0 10.79
2020-08-18 11.45 11.13 11.45 11.21 1131500.0 10.89
2020-08-17 11.84 11.36 11.78 11.48 982700.0 11.16
2020-08-14 11.71 11.52 11.7 11.65 821000.0 11.32
2020-08-13 11.97 11.63 11.67 11.74 693600.0 11.41
2020-08-12 11.96 11.67 11.87 11.69 452700.0 11.36
2020-08-11 12.04 11.7 11.93 11.72 1024400.0 11.39
2020-08-10 12.03 11.61 11.65 11.93 1363900.0 11.59
2020-08-07 11.65 11.42 11.5 11.63 1487300.0 11.3
2020-08-06 12.09 11.9 12.08 11.97 1298600.0 11.32
2020-08-05 12.06 11.81 11.93 11.95 1277400.0 11.3
2020-08-04 11.69 11.36 11.53 11.63 1062900.0 11.0
2020-08-03 11.56 11.1 11.22 11.53 1083200.0 10.91
2020-07-31 11.46 10.9 11.25 11.04 1311600.0 10.44
2020-07-30 11.06 10.62 10.7 11.02 1181600.0 10.42
2020-07-29 10.84 10.65 10.74 10.8 555100.0 10.22
2020-07-28 10.73 10.57 10.7 10.68 456200.0 10.1
2020-07-27 10.9 10.69 10.9 10.73 543400.0 10.15
2020-07-24 10.99 10.82 10.96 10.89 559800.0 10.3
2020-07-23 11.22 10.91 11.07 10.99 706900.0 10.4
2020-07-22 11.07 10.77 10.85 11.05 471800.0 10.45
2020-07-21 10.88 10.67 10.7 10.82 699300.0 10.23
2020-07-20 10.76 10.61 10.76 10.7 625000.0 10.12
2020-07-17 10.76 10.61 10.65 10.73 496400.0 10.15
2020-07-16 10.71 10.47 10.52 10.63 404900.0 10.05
2020-07-15 10.65 10.43 10.5 10.64 670700.0 10.06
2020-07-14 10.39 10.14 10.23 10.37 1094300.0 9.81
2020-07-13 10.41 10.18 10.27 10.21 555500.0 9.66
2020-07-10 10.16 9.87 9.96 10.15 691800.0 9.6
2020-07-09 10.37 9.96 10.35 10.02 986600.0 9.48
2020-07-08 10.41 10.2 10.21 10.35 620300.0 9.79
2020-07-07 10.37 10.08 10.21 10.19 854500.0 9.64
2020-07-06 10.69 10.26 10.69 10.33 1253100.0 9.77
2020-07-02 10.59 10.34 10.54 10.42 476700.0 9.86
2020-07-01 10.61 10.22 10.52 10.32 553900.0 9.76
2020-06-30 10.56 10.24 10.24 10.47 761900.0 9.9
2020-06-29 10.35 10.08 10.3 10.24 512400.0 9.69
2020-06-26 10.25 10.02 10.2 10.17 623300.0 9.62
2020-06-25 10.4 10.13 10.21 10.26 490800.0 9.7
2020-06-24 10.51 10.05 10.5 10.33 839000.0 9.77
2020-06-23 10.84 10.53 10.81 10.56 658400.0 9.99
2020-06-22 10.74 10.56 10.74 10.68 610100.0 10.1
2020-06-19 11.11 10.68 11.07 10.82 998900.0 10.23
2020-06-18 10.97 10.58 10.64 10.66 635500.0 10.08
2020-06-17 11.19 10.67 11.12 10.72 824600.0 10.14
2020-06-16 11.34 10.95 11.3 11.04 1198400.0 10.44
2020-06-15 11.11 10.42 10.45 10.95 895200.0 10.36
2020-06-12 10.92 10.51 10.72 10.91 698600.0 10.32
2020-06-11 10.81 10.12 10.54 10.29 2370400.0 9.73
2020-06-10 11.46 10.91 11.45 11.14 1189300.0 10.54
2020-06-09 11.67 11.36 11.56 11.48 1199100.0 10.86
2020-06-08 11.98 11.7 11.7 11.83 1448300.0 11.19
2020-06-05 11.96 11.42 11.85 11.5 974000.0 10.88
2020-06-04 11.63 11.23 11.47 11.48 729900.0 10.86
2020-06-03 11.73 11.46 11.51 11.61 973700.0 10.98
2020-06-02 11.45 11.21 11.38 11.32 1108400.0 10.71
2020-06-01 11.44 11.14 11.21 11.31 602200.0 10.7
2020-05-29 11.36 11.04 11.25 11.14 998600.0 10.54
2020-05-28 11.67 11.28 11.52 11.36 761400.0 10.75
2020-05-27 11.79 11.24 11.6 11.47 844000.0 10.85
2020-05-26 11.78 11.41 11.49 11.51 1053500.0 10.89
2020-05-22 11.35 11.08 11.16 11.15 643900.0 10.55
2020-05-21 11.34 10.99 11.08 11.14 710600.0 10.54
2020-05-20 11.12 10.9 11.02 10.99 692800.0 10.4
2020-05-19 11.08 10.66 10.7 10.89 862900.0 10.3
2020-05-18 10.78 10.44 10.62 10.68 1477300.0 10.1
2020-05-15 10.45 10.03 10.18 10.35 836300.0 9.79
2020-05-14 10.34 9.23 9.56 10.33 1601300.0 9.77
2020-05-13 10.74 9.72 10.74 9.93 2140300.0 9.39
2020-05-12 11.13 10.88 11.0 11.06 1592400.0 10.16
2020-05-11 11.02 10.73 10.9 10.95 1443700.0 10.06
2020-05-08 11.09 10.79 10.8 10.92 1240500.0 10.03
2020-05-07 11.09 10.66 11.0 10.77 1621500.0 9.89
2020-05-06 11.09 10.7 11.02 10.86 1266200.0 9.98
2020-05-05 11.23 10.47 10.75 10.83 3252400.0 9.95
2020-05-04 9.99 9.46 9.68 9.94 1028100.0 9.13
2020-05-01 9.96 9.47 9.94 9.86 1653300.0 9.06
2020-04-30 10.66 10.19 10.62 10.26 1091100.0 9.42
2020-04-29 10.84 10.23 10.48 10.71 1156600.0 9.84
2020-04-28 10.37 9.67 10.23 10.02 1469300.0 9.2
2020-04-27 9.98 9.4 9.72 9.87 1623400.0 9.07
2020-04-24 9.31 8.75 8.85 9.2 1539400.0 8.45
2020-04-23 8.86 8.52 8.59 8.7 591500.0 7.99
2020-04-22 8.84 8.52 8.8 8.64 576900.0 7.94
2020-04-21 8.81 8.32 8.51 8.62 805100.0 7.92
2020-04-20 9.08 8.61 8.87 8.72 843100.0 8.01
2020-04-17 9.38 8.81 9.25 8.98 1035800.0 8.25
2020-04-16 9.31 8.72 9.15 8.81 959000.0 8.09
2020-04-15 9.27 8.69 9.01 9.13 1062100.0 8.39
2020-04-14 9.88 9.31 9.63 9.38 1231500.0 8.62
2020-04-13 9.27 8.16 9.03 9.15 2156700.0 8.4
2020-04-09 9.89 8.8 8.86 9.09 2423300.0 8.35
2020-04-08 8.86 8.03 8.27 8.43 1579700.0 7.74
2020-04-07 8.36 7.52 7.52 7.92 1643100.0 7.27
2020-04-06 8.1 7.08 7.3 7.3 1594400.0 6.71
2020-04-03 7.0 6.31 6.9 6.64 1216900.0 6.1
2020-04-02 7.18 6.76 6.88 6.9 966400.0 6.34
2020-04-01 7.38 6.84 7.15 7.07 1200300.0 6.49
2020-03-31 8.01 7.55 8.0 7.64 1245900.0 7.02
2020-03-30 8.38 7.71 8.38 7.9 1343700.0 7.26
2020-03-27 9.09 8.04 8.66 8.44 1618200.0 7.75
2020-03-26 9.47 7.75 7.79 8.67 2110500.0 7.96
2020-03-25 8.88 7.1 7.17 7.54 2938900.0 6.93
2020-03-24 7.99 7.0 7.2 7.0 1659300.0 6.43
2020-03-23 7.65 6.27 7.53 6.81 2538300.0 6.26
2020-03-20 9.23 7.84 8.11 7.97 3081000.0 7.32
2020-03-19 8.45 5.42 6.75 7.95 3459000.0 7.3
2020-03-18 7.9 5.71 7.9 6.95 3688100.0 6.38
2020-03-17 8.91 7.21 8.78 8.35 3692500.0 7.67
2020-03-16 9.56 8.6 9.15 8.64 2927300.0 7.94
2020-03-13 11.5 10.33 11.39 10.57 1899900.0 9.71
2020-03-12 11.14 8.59 11.0 10.91 2778200.0 10.02
2020-03-11 12.83 12.01 12.74 12.2 1094000.0 11.21
2020-03-10 13.25 12.7 12.95 13.05 1073800.0 11.99
2020-03-09 13.17 12.16 13.14 12.54 1707900.0 11.52
2020-03-06 14.08 13.67 13.97 13.93 1318200.0 12.8
2020-03-05 14.42 13.94 14.11 14.27 968200.0 13.11
2020-03-04 14.39 14.01 14.16 14.33 829000.0 13.16
2020-03-03 14.63 13.92 14.13 13.96 1846900.0 12.82
2020-03-02 14.12 13.3 13.33 14.08 1820400.0 12.93
2020-02-28 13.88 12.95 13.76 13.2 3549600.0 12.12
2020-02-27 15.2 14.31 15.16 14.6 1892900.0 13.04
2020-02-26 15.55 15.0 15.02 15.33 1274300.0 13.7
2020-02-25 15.75 14.83 15.7 15.04 1527400.0 13.44
2020-02-24 15.87 15.47 15.82 15.63 1464000.0 13.96
2020-02-21 16.4 15.83 15.85 15.99 1877300.0 14.28
2020-02-20 15.72 15.3 15.3 15.7 982700.0 14.03
2020-02-19 15.28 15.19 15.25 15.21 467600.0 13.59
2020-02-18 15.36 15.2 15.2 15.28 659300.0 13.65