Italia markets open in 51 minutes

Hercules Capital, Inc. (HTGC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,09-0,33 (-1,70%)
Alla chiusura: 04:00PM EDT
19,15 +0,06 (+0,31%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202419,4719,4819,0519,0919,091.645.800
13 mag 20240.48 Dividendo
10 mag 202420,0020,0119,7719,9019,421.540.600
09 mag 202419,7120,0019,7119,8619,381.237.400
08 mag 202419,7519,8919,6519,7019,221.040.600
07 mag 202419,7919,8919,7619,7619,28966.000
06 mag 202419,5919,8119,5419,6819,211.663.600
03 mag 202419,4219,7019,2119,4318,961.369.500
02 mag 202419,4019,4119,1919,3018,831.016.200
01 mag 202419,1619,4319,1419,3018,83800.200
30 apr 202419,2119,2419,0419,1218,66658.600
29 apr 202419,1519,2619,1519,2218,76755.500
26 apr 202418,9319,2618,8919,0718,61829.900
25 apr 202418,8519,0018,7518,9518,49549.200
24 apr 202418,8219,0318,8218,9618,50620.700
23 apr 202418,6918,9318,6618,8518,40897.700
22 apr 202418,5218,7618,4718,6918,24830.600
19 apr 202418,2418,5018,2418,4618,01662.300
18 apr 202418,2018,3318,1018,2517,81590.000
17 apr 202418,1118,2718,0618,1617,72726.500
16 apr 202417,9918,1117,8417,9917,561.225.100
15 apr 202418,3518,4117,8717,9617,53745.400
12 apr 202418,3418,4518,1018,1717,73569.000
11 apr 202418,3818,4418,2618,4117,97730.700
10 apr 202418,2618,4318,2318,3317,89738.900
09 apr 202418,4418,5018,3218,4117,97580.500
08 apr 202418,4518,4818,3118,4017,96682.800
05 apr 202418,1918,4318,1518,4117,97676.000
04 apr 202418,4518,4818,1718,1717,73702.100
03 apr 202418,3318,4518,2718,3317,89647.200
02 apr 202418,2018,3318,0918,3017,86689.400
01 apr 202418,4918,5518,2118,2117,77838.800
28 mar 202418,3618,5118,3518,4518,00726.000
27 mar 202418,3418,3918,2318,3717,93985.600
26 mar 202418,3018,4118,2018,2217,78934.700
25 mar 202418,3518,5318,2418,2517,812.352.200
22 mar 202418,5818,5818,2318,3017,86698.900
21 mar 202418,3918,6318,3918,5418,09931.100
20 mar 202418,0518,3317,9818,3217,88842.500
19 mar 202418,0818,1217,9618,0617,62592.800
18 mar 202418,1218,1918,0118,0317,60714.300
15 mar 202418,0018,1817,9018,0717,631.190.600
14 mar 202418,1618,2017,9518,0017,57691.700
13 mar 202418,2618,3818,2218,2517,81613.100
12 mar 202418,2318,2918,1018,2317,79549.400
11 mar 202418,1018,2718,0218,1517,71864.100
08 mar 202418,1618,3118,0718,1117,67914.900
07 mar 202418,5118,5517,9318,1517,714.367.300
06 mar 202418,2818,6818,2818,4017,961.529.200
05 mar 202418,1318,2518,0618,1617,72823.500
04 mar 202418,0818,3218,0718,1917,75900.100
01 mar 202418,0418,1117,9118,0417,60707.600
29 feb 202417,9118,1017,8218,0617,62994.100
28 feb 202418,1618,1817,8117,9117,48956.800
27 feb 202418,2518,3418,0518,2017,761.591.200
27 feb 20240.48 Dividendo
26 feb 202418,6918,8618,6518,7717,851.119.600
23 feb 202418,7918,8818,6118,6317,72994.900
22 feb 202418,6018,7418,5218,7217,80929.800
21 feb 202418,4718,5818,3518,4517,541.187.200
20 feb 202418,4818,6118,3718,4717,561.493.700
16 feb 202418,0018,6517,9718,6017,692.304.200
15 feb 202417,6017,8717,6017,7416,871.216.900
14 feb 202417,5717,7217,4517,5316,671.161.700
13 feb 202417,3617,6117,2417,4516,59839.400
12 feb 202417,3017,5917,2417,5216,66586.500
09 feb 202417,1717,3117,1217,2916,44547.800
08 feb 202417,1117,2016,9917,1716,33471.300
07 feb 202417,0317,1516,9717,0916,25563.700
06 feb 202417,2017,2517,0317,0816,24575.600
05 feb 202417,2017,2917,0317,2316,38599.300
02 feb 202417,1017,3817,0717,2816,43551.400
01 feb 202417,3717,4316,7217,1916,35960.600
31 gen 202417,7517,9217,2717,3116,461.014.500
30 gen 202417,6517,8317,6417,8016,93575.900
29 gen 202417,5917,6517,4817,6416,77583.900
26 gen 202417,3517,6017,3517,5616,70919.500
25 gen 202417,2817,3517,2317,3416,49495.600
24 gen 202417,4617,4617,1617,1716,33697.500
23 gen 202417,2617,3917,1817,3716,52565.800
22 gen 202417,0017,3417,0017,3016,45834.100
19 gen 202417,0117,0516,8616,9816,15545.600
18 gen 202416,9517,0316,7716,9316,10669.000
17 gen 202416,8216,9516,7216,9216,09654.100
16 gen 202417,2817,3916,8616,9516,121.652.500
12 gen 202417,5217,6517,4917,5816,72622.900
11 gen 202417,4917,4917,0117,4816,62893.100
10 gen 202417,3517,5217,3517,4516,59836.300
09 gen 202417,3517,5117,3117,4016,55710.000
08 gen 202417,2817,5017,2017,4316,571.104.300
05 gen 202417,1017,3117,0717,2216,37923.800
04 gen 202416,6717,2316,6717,1116,27946.600
03 gen 202416,6716,7316,5416,6715,85574.700
02 gen 202416,6516,7416,5116,7315,91608.700
29 dic 202316,8316,9216,6516,6715,85807.800
28 dic 202316,9317,0916,8616,9016,07991.500
27 dic 202316,7416,9916,6016,9316,101.065.000
26 dic 202316,4616,6916,4416,6615,84929.700
22 dic 202316,3316,5116,3216,4115,601.080.100
21 dic 202316,2816,3116,1516,2515,45579.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...