Mercados españoles cerrados

Hercules Capital, Inc. (HTGC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,07+0,12 (+0,63%)
Al cierre: 04:00PM EDT
19,25 +0,18 (+0,94%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202418,9319,2618,8919,0719,07829.900
25 abr 202418,8519,0018,7518,9518,95549.200
24 abr 202418,8219,0318,8218,9618,96620.700
23 abr 202418,6918,9318,6618,8518,85897.700
22 abr 202418,5218,7618,4718,6918,69830.600
19 abr 202418,2418,5018,2418,4618,46662.300
18 abr 202418,2018,3318,1018,2518,25590.000
17 abr 202418,1118,2718,0618,1618,16726.500
16 abr 202417,9918,1117,8417,9917,991.225.100
15 abr 202418,3518,4117,8717,9617,96745.400
12 abr 202418,3418,4518,1018,1718,17569.000
11 abr 202418,3818,4418,2618,4118,41730.700
10 abr 202418,2618,4318,2318,3318,33738.900
09 abr 202418,4418,5018,3218,4118,41580.500
08 abr 202418,4518,4818,3118,4018,40682.800
05 abr 202418,1918,4318,1518,4118,41676.000
04 abr 202418,4518,4818,1718,1718,17702.100
03 abr 202418,3318,4518,2718,3318,33647.200
02 abr 202418,2018,3318,0918,3018,30689.400
01 abr 202418,4918,5518,2118,2118,21838.800
28 mar 202418,3618,5118,3518,4518,45726.000
27 mar 202418,3418,3918,2318,3718,37985.600
26 mar 202418,3018,4118,2018,2218,22934.700
25 mar 202418,3518,5318,2418,2518,252.352.200
22 mar 202418,5818,5818,2318,3018,30698.900
21 mar 202418,3918,6318,3918,5418,54931.100
20 mar 202418,0518,3317,9818,3218,32842.500
19 mar 202418,0818,1217,9618,0618,06592.800
18 mar 202418,1218,1918,0118,0318,03714.300
15 mar 202418,0018,1817,9018,0718,071.190.600
14 mar 202418,1618,2017,9518,0018,00691.700
13 mar 202418,2618,3818,2218,2518,25613.100
12 mar 202418,2318,2918,1018,2318,23549.400
11 mar 202418,1018,2718,0218,1518,15864.100
08 mar 202418,1618,3118,0718,1118,11914.900
07 mar 202418,5118,5517,9318,1518,154.367.300
06 mar 202418,2818,6818,2818,4018,401.529.200
05 mar 202418,1318,2518,0618,1618,16823.500
04 mar 202418,0818,3218,0718,1918,19900.100
01 mar 202418,0418,1117,9118,0418,04707.600
29 feb 202417,9118,1017,8218,0618,06994.100
28 feb 202418,1618,1817,8117,9117,91956.800
27 feb 202418,2518,3418,0518,2018,201.591.200
27 feb 20240.48 Dividendo
26 feb 202418,6918,8618,6518,7718,291.119.600
23 feb 202418,7918,8818,6118,6318,15994.900
22 feb 202418,6018,7418,5218,7218,24929.800
21 feb 202418,4718,5818,3518,4517,981.187.200
20 feb 202418,4818,6118,3718,4718,001.493.700
16 feb 202418,0018,6517,9718,6018,122.304.200
15 feb 202417,6017,8717,6017,7417,291.216.900
14 feb 202417,5717,7217,4517,5317,081.161.700
13 feb 202417,3617,6117,2417,4517,00839.400
12 feb 202417,3017,5917,2417,5217,07586.500
09 feb 202417,1717,3117,1217,2916,85547.800
08 feb 202417,1117,2016,9917,1716,73471.300
07 feb 202417,0317,1516,9717,0916,65563.700
06 feb 202417,2017,2517,0317,0816,64575.600
05 feb 202417,2017,2917,0317,2316,79599.300
02 feb 202417,1017,3817,0717,2816,84551.400
01 feb 202417,3717,4316,7217,1916,75960.600
31 ene 202417,7517,9217,2717,3116,871.014.500
30 ene 202417,6517,8317,6417,8017,34575.900
29 ene 202417,5917,6517,4817,6417,19583.900
26 ene 202417,3517,6017,3517,5617,11919.500
25 ene 202417,2817,3517,2317,3416,90495.600
24 ene 202417,4617,4617,1617,1716,73697.500
23 ene 202417,2617,3917,1817,3716,93565.800
22 ene 202417,0017,3417,0017,3016,86834.100
19 ene 202417,0117,0516,8616,9816,55545.600
18 ene 202416,9517,0316,7716,9316,50669.000
17 ene 202416,8216,9516,7216,9216,49654.100
16 ene 202417,2817,3916,8616,9516,521.652.500
12 ene 202417,5217,6517,4917,5817,13622.900
11 ene 202417,4917,4917,0117,4817,03893.100
10 ene 202417,3517,5217,3517,4517,00836.300
09 ene 202417,3517,5117,3117,4016,96710.000
08 ene 202417,2817,5017,2017,4316,981.104.300
05 ene 202417,1017,3117,0717,2216,78923.800
04 ene 202416,6717,2316,6717,1116,67946.600
03 ene 202416,6716,7316,5416,6716,24574.700
02 ene 202416,6516,7416,5116,7316,30608.700
29 dic 202316,8316,9216,6516,6716,24807.800
28 dic 202316,9317,0916,8616,9016,47991.500
27 dic 202316,7416,9916,6016,9316,501.065.000
26 dic 202316,4616,6916,4416,6616,23929.700
22 dic 202316,3316,5116,3216,4115,991.080.100
21 dic 202316,2816,3116,1516,2515,83579.600
20 dic 202316,2016,4016,2016,2015,791.417.100
19 dic 202316,1016,2316,0116,2215,81979.500
18 dic 202315,8416,1415,8316,0615,651.145.000
15 dic 202315,9315,9515,6915,8315,431.109.800
14 dic 202315,7616,1715,6815,9315,521.711.700
13 dic 202315,5015,6715,3215,6215,22978.500
12 dic 202315,4315,5615,3915,4915,091.202.400
11 dic 202315,4615,5015,3615,4215,03789.500
08 dic 202315,2815,5015,2415,4615,06566.400
07 dic 202315,2215,3215,1815,3214,93778.300
06 dic 202315,3415,4115,1715,2314,841.042.500
05 dic 202315,3815,4015,1415,2214,831.224.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...