Candlestick / Heikin Ashi Chart & Patterns of Invesco Mortgage Capital Inc (IVR)
Latest Candlestick / Heikin Ashi patterns of Invesco Mortgage Capital Inc
| Tick | Strength | Signal | Analysis |
|---|---|---|---|
| Daily | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
| Weekly | Neutral | Candlestick pattern Bearish Engulfing formed with very weak volume. Possibly a bad signal | |
| Monthly | Bearish | Bearish Continuation Heikin Ashi Pattern formed | |
Chart patterns of Invesco Mortgage Capital Inc
| Tick | Analysis |
|---|---|
| Daily | Short Term Lower High and Lower Lows , Top Points :5.52/04-Nov-26 00:00, 5.64/15-Oct-26 00:00, 7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 5.62/07-Oct-26 00:00, 7.39/10-Aug-26 00:00, 7.78/08-Jul-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.79/08-Jun-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.39/10-Aug-26 00:00, 7.79/08-Jun-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :8.19/16-Jul-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.64/20-Mar-26 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :5.52/04-Nov-26 00:00, 5.72/06-Oct-26 00:00, 7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 5.24/19-Oct-26 00:00, 6.45/18-Sep-26 00:00, 7.39/10-Aug-26 00:00, 7.78/08-Jul-26 00:00, |
| Daily | Short Term Lower High and Lower Lows , Top Points :5.52/04-Nov-26 00:00, 6.62/22-Sep-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 5.31/03-Nov-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :5.52/04-Nov-26 00:00, 5.54/23-Oct-26 00:00, |
| Daily | Short Term Resistance Line, Top Points :5.52/04-Nov-26 00:00, 5.54/23-Oct-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 5.16/11-Nov-26 00:00, 5.24/19-Oct-26 00:00, |
| Daily | Short Term Support Line, Bottom Points : 5.16/11-Nov-26 00:00, 5.24/19-Oct-26 00:00, |
| Daily | Medium Term Support Line, Bottom Points : 5.16/11-Nov-26 00:00, 5.24/19-Oct-26 00:00, |
| Daily | Long Term Lower High and Lower Lows , Top Points :8.19/16-Jul-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.79/08-Jun-26 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.39/10-Aug-26 00:00, 7.79/08-Jun-26 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :5.54/23-Oct-26 00:00, 7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.39/10-Aug-26 00:00, 7.78/08-Jul-26 00:00, |
| Daily | Long Term Resistance Line, Top Points :8.19/16-Jul-26 00:00, 8.42/10-Apr-26 00:00, |
| Daily | Medium Term Lower High and Lower Lows , Top Points :6.62/22-Sep-26 00:00, 7.58/19-Aug-26 00:00, 8.19/16-Jul-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.39/10-Aug-26 00:00, 7.81/23-Jun-26 00:00, |
| Daily | Long Term Resistance Line, Top Points :8.19/16-Jul-26 00:00, 8.42/10-Apr-26 00:00, |
| Weekly | Short Term Resistance Line, Top Points :8.10/17-Jul-26 00:00, 8.00/18-Jun-26 00:00, |
| Weekly | Short Term Resistance Line, Top Points :8.10/17-Jul-26 00:00, 8.00/18-Jun-26 00:00, |
| Weekly | Long Term Resistance Line, Top Points :9.41/16-Jan-26 00:00, 9.64/12-Jul-24 00:00, |
| Weekly | Long Term Lower High and Lower Lows , Top Points :9.41/16-Jan-26 00:00, 15.06/03-Feb-23 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.22/17-Oct-25 00:00, |
| Weekly | Short Term Lower High and Lower Lows , Top Points :8.10/17-Jul-26 00:00, 8.42/10-Apr-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.81/05-Jun-26 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :8.42/10-Apr-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.64/20-Mar-26 00:00, |
| Weekly | Medium Term Lower High and Lower Lows , Top Points :8.10/17-Jul-26 00:00, 9.41/16-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.64/20-Mar-26 00:00, |
| Monthly | Long Term Resistance Line, Top Points :174.90/31-Jan-20 00:00, 178.30/29-Dec-17 00:00, |
| Monthly | Long Term Lower High and Lower Lows , Top Points :40.40/29-Jan-21 00:00, 174.90/31-Jan-20 00:00, 217.00/31-Jan-13 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 6.83/31-Oct-23 00:00, 27.00/30-Oct-20 00:00, 113.10/29-Feb-16 00:00, 146.80/31-Dec-13 00:00, |
| Monthly | Long Term Lower High and Lower Lows , Top Points :174.90/31-Jan-20 00:00, 217.00/31-Jan-13 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 6.83/31-Oct-23 00:00, 27.00/30-Oct-20 00:00, 144.80/31-Dec-18 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :8.59/30-Jan-26 00:00, 9.39/30-Sep-24 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.53/31-Oct-25 00:00, |
| Monthly | Long Term Resistance Line, Top Points :174.90/31-Jan-20 00:00, 178.30/29-Dec-17 00:00, 177.60/30-May-14 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :7.90/30-Jun-26 00:00, 8.59/30-Jan-26 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.87/29-May-26 00:00, |
| Monthly | Short Term Lower High and Lower Lows , Top Points :8.59/30-Jan-26 00:00, 8.79/28-Feb-25 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.33/30-Apr-25 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :8.59/30-Jan-26 00:00, 40.40/29-Jan-21 00:00, 174.90/31-Jan-20 00:00, 217.00/31-Jan-13 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 6.83/31-Oct-23 00:00, 144.80/31-Dec-18 00:00, |
| Monthly | Medium Term Lower High and Lower Lows , Top Points :8.59/30-Jan-26 00:00, 9.39/30-Sep-24 00:00, , Bottom Points : 5.16/11-Nov-26 00:00, 7.33/30-Apr-25 00:00, |
Historical Candlestick Chart Pattern of Invesco Mortgage Capital Inc
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| Bearish Marubozu | Daily | Bearish One Day Patterns | 11_Nov_2026 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 11_Nov_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 11_Nov_2026 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 30_Oct_2026 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 10_Nov_2026 | ||
| Bearish Gap Down | Monthly | Bearish Two Day Patterns | 30_Oct_2026 | ||
| Bearish Marubozu | Monthly | Bearish One Day Patterns | 30_Sep_2026 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 30_Sep_2026 | ||
| Bullish Pin Bar | Weekly | Bullish One Day Patterns | 23_Oct_2026 | ||
| Inverted Hammer At Downtrend | Monthly | Bullish One Day Patterns | 31_Aug_2026 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 04_Nov_2026 | ||
| Bearish Pin Bar | Monthly | Bearish One Day Patterns | 30_Jun_2026 | ||
| Doji | Weekly | Consolidation Patterns | 09_Oct_2026 | ||
| Long Legged Doji | Weekly | Consolidation Patterns | 09_Oct_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 02_Oct_2026 | ||
| Doji | Daily | Consolidation Patterns | 03_Nov_2026 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 30_Apr_2026 | ||
| Homing Pigeon | Daily | Bullish Two Day Patterns | 02_Nov_2026 | ||
| Doji | Monthly | Consolidation Patterns | 30_Apr_2026 | ||
| Long Legged Doji | Monthly | Consolidation Patterns | 30_Apr_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 18_Sep_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 11_Sep_2026 | ||
| Bearish Pin Bar | Monthly | Bearish One Day Patterns | 30_Jan_2026 | ||
| Inverted Hammer | Monthly | Bullish One Day Patterns | 31_Dec_2025 | ||
| Long White Candle | Monthly | Bullish One Day Patterns | 28_Nov_2025 | ||
| Spinning Top | Weekly | Consolidation Patterns | 21_Aug_2026 | ||
| Bullish Pin Bar | Daily | Bullish One Day Patterns | 23_Oct_2026 | ||
| Descending Hawk | Weekly | Bearish Two Day Patterns | 14_Aug_2026 | ||
| Doji | Weekly | Consolidation Patterns | 14_Aug_2026 | ||
| Bullish Harami | Weekly | Bullish Two Day Patterns | 07_Aug_2026 | ||
| Doji | Daily | Consolidation Patterns | 21_Oct_2026 | ||
| Bullish Harami | Daily | Bullish Two Day Patterns | 20_Oct_2026 | ||
| Bearish Marubozu | Weekly | Bearish One Day Patterns | 24_Jul_2026 | ||
| Long Black Candle | Weekly | Bearish One Day Patterns | 24_Jul_2026 | ||
| Long Black Candle | Daily | Bearish One Day Patterns | 19_Oct_2026 | ||
| Bearish Gap Down | Daily | Bearish Two Day Patterns | 19_Oct_2026 | ||
| Bullish Harami | Monthly | Bullish Two Day Patterns | 30_May_2025 | ||
| Bullish Gap Up | Daily | Bullish Two Day Patterns | 15_Oct_2026 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 31_Mar_2025 | ||
| Descending Hawk | Weekly | Bearish Two Day Patterns | 05_Jun_2026 | ||
| Doji | Daily | Consolidation Patterns | 09_Oct_2026 | ||
| Doji | Weekly | Consolidation Patterns | 05_Jun_2026 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 09_Oct_2026 | ||
| Downside Tasuki Gap | Daily | Bearish Three Day Patterns | 08_Oct_2026 | ||
| Bearish Marubozu | Monthly | Bearish One Day Patterns | 31_Oct_2024 | ||
| Long Black Candle | Monthly | Bearish One Day Patterns | 31_Oct_2024 | ||
| Bearish Tri Star | Daily | Bearish Three Day Patterns | 07_Oct_2026 | ||
| Spinning Top | Daily | Consolidation Patterns | 06_Oct_2026 | ||
| Three Outside Down | Monthly | Bearish Three Day Patterns | 30_Aug_2024 | ||
| Doji | Daily | Consolidation Patterns | 05_Oct_2026 | ||
| Long Legged Doji | Daily | Consolidation Patterns | 05_Oct_2026 | ||
| You are viewing last 51 Historical Candlestick pattern of Invesco Mortgage Capital Inc | |||||
Historical Heikin Ashi Chart Pattern of Invesco Mortgage Capital Inc
| Pattern | Tick | Category | Date | ||
|---|---|---|---|---|---|
| No Records Found | |||||
Daily OHLCV & Heikin Ashi values of Invesco Mortgage Capital Inc
| Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 11-Nov-26 | 5.33 | 5.33 | 5.16 | 5.16 | 3746 K | 0.170 | 3.29% | 5.40 | 5.40 | 5.16 | 5.24 |
| 10-Nov-26 | 5.38 | 5.38 | 5.28 | 5.33 | 4572 K | 0.100 | 1.89% | 5.45 | 5.45 | 5.28 | 5.34 |
| 09-Nov-26 | 5.49 | 5.52 | 5.41 | 5.45 | 3420 K | 0.110 | 2.03% | 5.44 | 5.52 | 5.41 | 5.47 |
| 06-Nov-26 | 5.45 | 5.52 | 5.34 | 5.41 | 3906 K | 0.175 | 3.27% | 5.45 | 5.52 | 5.34 | 5.43 |
| 05-Nov-26 | 5.56 | 5.63 | 5.30 | 5.46 | 5805 K | 0.330 | 6.23% | 5.42 | 5.63 | 5.30 | 5.49 |
| 04-Nov-26 | 5.43 | 5.61 | 5.43 | 5.52 | 4450 K | 0.180 | 3.32% | 5.34 | 5.61 | 5.34 | 5.49 |
| 03-Nov-26 | 5.31 | 5.32 | 5.18 | 5.31 | 5629 K | 0.139 | 2.68% | 5.41 | 5.41 | 5.18 | 5.28 |
| 02-Nov-26 | 5.38 | 5.45 | 5.28 | 5.34 | 4775 K | 0.160 | 3.03% | 5.45 | 5.45 | 5.28 | 5.36 |
| 30-Oct-26 | 5.47 | 5.61 | 5.30 | 5.31 | 5771 K | 0.315 | 5.94% | 5.48 | 5.61 | 5.30 | 5.42 |
| 29-Oct-26 | 5.49 | 5.53 | 5.42 | 5.44 | 3643 K | 0.110 | 2.03% | 5.49 | 5.53 | 5.42 | 5.47 |
| 28-Oct-26 | 5.53 | 5.56 | 5.39 | 5.45 | 4030 K | 0.170 | 3.15% | 5.50 | 5.56 | 5.39 | 5.48 |
| 27-Oct-26 | 5.56 | 5.57 | 5.45 | 5.52 | 4293 K | 0.120 | 2.20% | 5.48 | 5.57 | 5.45 | 5.53 |
| 26-Oct-26 | 5.42 | 5.55 | 5.41 | 5.53 | 3457 K | 0.135 | 2.49% | 5.47 | 5.55 | 5.41 | 5.48 |
| 23-Oct-26 | 5.51 | 5.55 | 5.39 | 5.54 | 3946 K | 0.160 | 2.97% | 5.45 | 5.55 | 5.39 | 5.50 |
| 22-Oct-26 | 5.42 | 5.59 | 5.41 | 5.52 | 3645 K | 0.180 | 3.33% | 5.42 | 5.59 | 5.41 | 5.48 |
| 21-Oct-26 | 5.42 | 5.48 | 5.40 | 5.42 | 3040 K | 0.080 | 1.48% | 5.41 | 5.48 | 5.40 | 5.43 |
| 20-Oct-26 | 5.25 | 5.43 | 5.23 | 5.39 | 3624 K | 0.205 | 3.92% | 5.49 | 5.49 | 5.23 | 5.33 |
| 19-Oct-26 | 5.48 | 5.50 | 5.22 | 5.24 | 4778 K | 0.279 | 5.35% | 5.62 | 5.62 | 5.22 | 5.36 |
| 16-Oct-26 | 5.67 | 5.68 | 5.50 | 5.53 | 3286 K | 0.180 | 3.27% | 5.64 | 5.68 | 5.50 | 5.60 |
| 15-Oct-26 | 5.69 | 5.77 | 5.62 | 5.64 | 4343 K | 0.145 | 2.58% | 5.59 | 5.77 | 5.59 | 5.68 |
Weekly OHLCV & Heikin Ashi values of Invesco Mortgage Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09-Nov-26 | 13-Nov-26 | 5.49 | 5.52 | 5.16 | 5.16 | 11738 K | 0.360 | 6.98% | 5.46 | 5.52 | 5.16 | 5.33 |
| 02-Nov-26 | 06-Nov-26 | 5.38 | 5.63 | 5.18 | 5.41 | 24567 K | 0.449 | 8.67% | 5.52 | 5.63 | 5.18 | 5.40 |
| 26-Oct-26 | 30-Oct-26 | 5.42 | 5.61 | 5.30 | 5.31 | 21196 K | 0.315 | 5.94% | 5.63 | 5.63 | 5.30 | 5.41 |
| 19-Oct-26 | 23-Oct-26 | 5.48 | 5.59 | 5.22 | 5.54 | 19035 K | 0.365 | 6.99% | 5.81 | 5.81 | 5.22 | 5.46 |
| 12-Oct-26 | 16-Oct-26 | 5.69 | 5.77 | 5.45 | 5.53 | 17805 K | 0.320 | 5.87% | 6.01 | 6.01 | 5.45 | 5.61 |
| 05-Oct-26 | 09-Oct-26 | 5.70 | 5.79 | 5.52 | 5.70 | 17911 K | 0.270 | 4.89% | 6.34 | 6.34 | 5.52 | 5.68 |
| 28-Sep-26 | 02-Oct-26 | 6.25 | 6.35 | 5.64 | 5.71 | 22900 K | 0.705 | 12.49% | 6.69 | 6.69 | 5.64 | 5.99 |
| 21-Sep-26 | 25-Sep-26 | 6.50 | 6.66 | 6.35 | 6.41 | 13254 K | 0.305 | 4.80% | 6.90 | 6.90 | 6.35 | 6.48 |
| 14-Sep-26 | 18-Sep-26 | 6.79 | 6.82 | 6.38 | 6.45 | 21102 K | 0.445 | 6.97% | 7.19 | 7.19 | 6.38 | 6.61 |
| 07-Sep-26 | 11-Sep-26 | 7.22 | 7.28 | 6.80 | 6.80 | 12749 K | 0.485 | 7.13% | 7.36 | 7.36 | 6.80 | 7.02 |
| 31-Aug-26 | 04-Sep-26 | 7.32 | 7.39 | 7.05 | 7.20 | 13903 K | 0.340 | 4.82% | 7.48 | 7.48 | 7.05 | 7.24 |
| 24-Aug-26 | 28-Aug-26 | 7.54 | 7.57 | 7.32 | 7.36 | 12296 K | 0.248 | 3.39% | 7.52 | 7.57 | 7.32 | 7.45 |
| 17-Aug-26 | 21-Aug-26 | 7.54 | 7.63 | 7.45 | 7.52 | 9862 K | 0.174 | 2.33% | 7.50 | 7.63 | 7.45 | 7.54 |
| 10-Aug-26 | 14-Aug-26 | 7.47 | 7.55 | 7.32 | 7.48 | 9740 K | 0.230 | 3.14% | 7.55 | 7.55 | 7.32 | 7.46 |
| 03-Aug-26 | 07-Aug-26 | 7.42 | 7.55 | 7.27 | 7.48 | 12186 K | 0.280 | 3.85% | 7.67 | 7.67 | 7.27 | 7.43 |
| 27-Jul-26 | 31-Jul-26 | 7.51 | 7.55 | 7.27 | 7.41 | 13856 K | 0.280 | 3.85% | 7.91 | 7.91 | 7.27 | 7.43 |
| 20-Jul-26 | 24-Jul-26 | 8.14 | 8.15 | 7.55 | 7.58 | 15928 K | 0.600 | 7.95% | 7.96 | 8.15 | 7.55 | 7.86 |
| 13-Jul-26 | 17-Jul-26 | 7.91 | 8.21 | 7.84 | 8.10 | 13513 K | 0.370 | 4.72% | 7.90 | 8.21 | 7.84 | 8.02 |
| 06-Jul-26 | 10-Jul-26 | 7.85 | 8.03 | 7.76 | 7.94 | 10157 K | 0.270 | 3.48% | 7.91 | 8.03 | 7.76 | 7.89 |
| 29-Jun-26 | 03-Jul-26 | 7.90 | 7.97 | 7.78 | 7.85 | 10452 K | 0.195 | 2.51% | 7.95 | 7.97 | 7.78 | 7.88 |
Monthly OHLCV & Heikin Ashi values of Invesco Mortgage Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01-Nov-26 | 30-Nov-26 | 5.38 | 5.63 | 5.16 | 5.16 | 36306 K | 0.470 | 9.11% | 6.41 | 6.41 | 5.16 | 5.33 |
| 01-Oct-26 | 31-Oct-26 | 6.05 | 6.05 | 5.22 | 5.31 | 86841 K | 0.830 | 15.90% | 7.16 | 7.16 | 5.22 | 5.66 |
| 01-Sep-26 | 30-Sep-26 | 7.30 | 7.31 | 6.05 | 6.07 | 70611 K | 1.26 | 20.73% | 7.63 | 7.63 | 6.05 | 6.68 |
| 01-Aug-26 | 31-Aug-26 | 7.42 | 7.63 | 7.27 | 7.31 | 46491 K | 0.359 | 4.94% | 7.85 | 7.85 | 7.27 | 7.41 |
| 01-Jul-26 | 31-Jul-26 | 7.87 | 8.21 | 7.27 | 7.41 | 58021 K | 0.940 | 12.93% | 8.02 | 8.21 | 7.27 | 7.69 |
| 01-Jun-26 | 30-Jun-26 | 7.80 | 8.22 | 7.75 | 7.90 | 50897 K | 0.466 | 6.01% | 8.12 | 8.22 | 7.75 | 7.92 |
| 01-May-26 | 31-May-26 | 8.13 | 8.38 | 7.71 | 7.87 | 48733 K | 0.663 | 8.59% | 8.22 | 8.38 | 7.71 | 8.02 |
| 01-Apr-26 | 30-Apr-26 | 8.10 | 8.48 | 7.84 | 8.13 | 40908 K | 0.640 | 8.16% | 8.30 | 8.48 | 7.84 | 8.14 |
| 01-Mar-26 | 31-Mar-26 | 8.29 | 8.48 | 7.56 | 8.08 | 47027 K | 0.925 | 12.23% | 8.50 | 8.50 | 7.56 | 8.10 |
| 01-Feb-26 | 28-Feb-26 | 8.69 | 9.17 | 8.20 | 8.43 | 48014 K | 0.970 | 11.83% | 8.39 | 9.17 | 8.20 | 8.62 |
| 01-Jan-26 | 31-Jan-26 | 8.42 | 9.50 | 8.35 | 8.59 | 55216 K | 1.15 | 13.77% | 8.06 | 9.50 | 8.06 | 8.72 |
| 01-Dec-25 | 31-Dec-25 | 8.10 | 9.03 | 8.05 | 8.41 | 37757 K | 0.980 | 12.17% | 7.71 | 9.03 | 7.71 | 8.40 |
| 01-Nov-25 | 30-Nov-25 | 7.50 | 8.23 | 7.39 | 8.20 | 22703 K | 0.840 | 11.37% | 7.60 | 8.23 | 7.39 | 7.83 |
| 01-Oct-25 | 31-Oct-25 | 7.57 | 7.94 | 7.10 | 7.53 | 41005 K | 0.840 | 11.83% | 7.66 | 7.94 | 7.10 | 7.54 |
| 01-Sep-25 | 30-Sep-25 | 7.77 | 8.07 | 7.22 | 7.56 | 35211 K | 0.850 | 11.77% | 7.66 | 8.07 | 7.22 | 7.65 |
| 01-Aug-25 | 31-Aug-25 | 7.57 | 7.83 | 7.45 | 7.82 | 21841 K | 0.375 | 5.03% | 7.65 | 7.83 | 7.45 | 7.67 |
| 01-Jul-25 | 31-Jul-25 | 7.84 | 8.18 | 7.20 | 7.55 | 46015 K | 0.980 | 13.61% | 7.61 | 8.18 | 7.20 | 7.69 |
| 01-Jun-25 | 30-Jun-25 | 7.34 | 7.93 | 7.27 | 7.84 | 21251 K | 0.661 | 9.09% | 7.62 | 7.93 | 7.27 | 7.60 |
| 01-May-25 | 31-May-25 | 7.35 | 7.78 | 7.13 | 7.38 | 24991 K | 0.650 | 9.12% | 7.83 | 7.83 | 7.13 | 7.41 |
| 01-Apr-25 | 30-Apr-25 | 7.89 | 8.11 | 5.86 | 7.33 | 56481 K | 2.25 | 38.51% | 8.37 | 8.37 | 5.86 | 7.30 |
Quarterly OHLCV & Heikin Ashi values of Invesco Mortgage Capital Inc
| Start Date | End Date | Open | High | Low | Close | Volume | Range | Range % | HA Open | HA High | HA Low | HA Close |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.05 | 6.05 | 5.16 | 5.16 | 123 M | 0.890 | 17.25% | 7.58 | 7.58 | 5.16 | 5.61 | ||
| 7.87 | 8.21 | 6.05 | 6.07 | 175 M | 2.16 | 35.59% | 8.11 | 8.21 | 6.05 | 7.05 | ||
| 8.10 | 8.48 | 7.71 | 7.90 | 140 M | 0.768 | 9.95% | 8.16 | 8.48 | 7.71 | 8.05 | ||
| 8.42 | 9.50 | 7.56 | 8.08 | 150 M | 1.94 | 25.66% | 7.93 | 9.50 | 7.56 | 8.39 | ||
| 7.57 | 9.03 | 7.10 | 8.41 | 101 M | 1.93 | 27.18% | 7.84 | 9.03 | 7.10 | 8.03 | ||
| 7.84 | 8.18 | 7.20 | 7.56 | 103 M | 0.980 | 13.61% | 7.99 | 8.18 | 7.20 | 7.70 | ||
| 7.89 | 8.11 | 5.86 | 7.84 | 102 M | 2.25 | 38.51% | 8.55 | 8.55 | 5.86 | 7.42 | ||
| 8.05 | 9.06 | 7.47 | 7.89 | 95306 K | 1.59 | 21.20% | 8.98 | 9.06 | 7.47 | 8.12 | ||
| 9.39 | 9.39 | 7.60 | 8.05 | 89906 K | 1.79 | 23.55% | 9.35 | 9.39 | 7.60 | 8.61 | ||
| 9.41 | 9.97 | 8.27 | 9.39 | 81265 K | 1.70 | 20.48% | 9.44 | 9.97 | 8.27 | 9.26 | ||
| 9.68 | 9.72 | 8.01 | 9.37 | 56113 K | 1.71 | 21.35% | 9.69 | 9.72 | 8.01 | 9.19 | ||
| 8.82 | 9.76 | 8.20 | 9.68 | 55315 K | 1.55 | 18.89% | 10.26 | 10.26 | 8.20 | 9.11 | ||
| 10.10 | 10.16 | 6.34 | 8.86 | 93926 K | 3.82 | 60.24% | 11.65 | 11.65 | 6.34 | 8.86 | ||
| 11.44 | 12.37 | 9.68 | 10.01 | 48891 K | 2.70 | 27.86% | 12.43 | 12.43 | 9.68 | 10.87 | ||
| 11.09 | 11.98 | 9.48 | 11.47 | 59577 K | 2.50 | 26.37% | 13.85 | 13.85 | 9.48 | 11.01 | ||
| 12.88 | 15.56 | 10.31 | 11.09 | 59006 K | 5.25 | 50.92% | 15.25 | 15.56 | 10.31 | 12.46 | ||
| 11.40 | 13.69 | 9.60 | 12.73 | 55899 K | 4.09 | 42.66% | 18.64 | 18.64 | 9.60 | 11.86 | ||
| 14.57 | 18.00 | 10.48 | 11.10 | 61506 K | 7.52 | 71.67% | 23.74 | 23.74 | 10.48 | 13.54 | ||
| 23.00 | 24.00 | 9.63 | 14.68 | 45104 K | 14.37 | 149.12% | 29.66 | 29.66 | 9.63 | 17.83 | ||
| 28.50 | 30.20 | 20.40 | 22.80 | 3507 K | 9.80 | 48.04% | 33.84 | 33.84 | 20.40 | 25.47 |
Note : All Data Generated at the End of Trading Hours (EOD Data)