XNYS
Datos históricos de Hercules Capital Inc
Hercules Capital Inc · HCXY
$24.10
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:19:18 UTC
- Variación en el periodo
- −5.3%
- Máximo
- US$25.71
- 5 de noviembre de 2025
- Mínimo
- US$23.52
- 8 de octubre de 2026
- Volumen medio diario
- 0 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 24.10 | 24.10 | 24.10 | 24.10 | +0.29% | 964.264 |
| 8 oct 2026 | 24.35 | 24.35 | 23.52 | 24.03 | −1.52% | 4,849.062 |
| 7 oct 2026 | 24.50 | 24.66 | 24.40 | 24.40 | −0.69% | 3,623.062 |
| 6 oct 2026 | 24.90 | 24.90 | 24.53 | 24.57 | −1.36% | 4,910.146 |
| 5 oct 2026 | 24.95 | 25.12 | 24.78 | 24.91 | −0.16% | 6,671.062 |
| 2 oct 2026 | 24.95 | 24.95 | 24.95 | 24.95 | +0.08% | 285.062 |
| 1 oct 2026 | 24.95 | 24.97 | 24.93 | 24.93 | +0.12% | 1,803.062 |
| 30 sep 2026 | 25.14 | 25.18 | 24.90 | 24.90 | −0.72% | 3,429.062 |
| 29 sep 2026 | 24.92 | 25.15 | 24.92 | 25.08 | +0.40% | 1,575.062 |
| 28 sep 2026 | 24.91 | 24.98 | 24.91 | 24.98 | −0.08% | 354.062 |
| 25 sep 2026 | 25.05 | 25.05 | 24.92 | 25.00 | 0.00% | 1,276.062 |
| 24 sep 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 0.00% | 674.062 |
| 23 sep 2026 | 25.00 | 25.00 | 25.00 | 25.00 | −0.52% | 426.062 |
| 22 sep 2026 | 25.13 | 25.13 | 25.13 | 25.13 | +0.44% | 671.062 |
| 21 sep 2026 | 25.02 | 25.02 | 25.02 | 25.02 | +0.32% | 582.062 |
| 17 sep 2026 | 24.98 | 25.00 | 24.92 | 24.94 | −0.64% | 1,006.683 |
| 16 sep 2026 | 24.94 | 25.10 | 24.94 | 25.10 | +0.33% | 2,941.062 |
| 15 sep 2026 | 24.94 | 25.02 | 24.92 | 25.02 | −0.05% | 2,448.062 |
| 14 sep 2026 | 24.94 | 25.03 | 24.94 | 25.03 | −0.02% | 463.484 |
| 11 sep 2026 | 24.94 | 25.04 | 24.94 | 25.04 | −0.28% | 771.273 |
| 10 sep 2026 | 24.92 | 25.11 | 24.92 | 25.11 | +0.42% | 1,306.062 |
| 9 sep 2026 | 25.00 | 25.00 | 24.92 | 25.00 | −0.20% | 2,255.062 |
| 8 sep 2026 | 25.02 | 25.18 | 25.02 | 25.05 | +0.12% | 2,936.062 |
| 4 sep 2026 | 25.02 | 25.17 | 25.02 | 25.02 | +0.08% | 3,351.062 |
| 3 sep 2026 | 25.00 | 25.00 | 25.00 | 25.00 | +0.32% | 437.062 |
| 2 sep 2026 | 25.18 | 25.18 | 24.92 | 24.92 | −0.76% | 1,075.062 |
| 1 sep 2026 | 24.92 | 25.18 | 24.92 | 25.11 | +0.64% | 5,797.062 |
| 31 ago 2026 | 24.92 | 25.05 | 24.92 | 24.95 | −0.16% | 5,433.062 |
| 28 ago 2026 | 24.92 | 25.00 | 24.92 | 24.99 | +0.20% | 1,552.062 |
| 27 ago 2026 | 24.89 | 24.97 | 24.89 | 24.94 | −0.24% | 2,225.062 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.