19.13
price up icon0.00%   0.00
after-market アフターアワーズ: 19.14 0.01 +0.05%
loading

Hercules Capital Inc (HTGC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $19.34 $19.02 $0.32 838,073.0 +0.00%
2024-11-04 $19.33 $18.94 $0.39 1,570,124.0 -0.52%
2024-11-01 $20.00 $19.23 $0.775 2,034,659.0 -2.68%
2024-10-31 $19.97 $19.50 $0.47 1,005,412.0 -0.70%
2024-10-30 $20.12 $19.89 $0.23 888,339.0 -0.45%
2024-10-29 $20.05 $19.92 $0.125 606,980.0 -0.74%
2024-10-28 $20.16 $19.91 $0.25 1,000,784.0 +1.21%
2024-10-25 $20.18 $19.80 $0.38 476,094.0 -0.40%
2024-10-24 $20.05 $19.85 $0.196 677,843.0 +0.60%
2024-10-23 $20.06 $19.62 $0.44 786,989.0 -0.90%
2024-10-22 $20.23 $20.03 $0.205 458,436.0 -0.89%
2024-10-21 $20.25 $20.11 $0.1399 632,249.0 +0.20%
2024-10-18 $20.21 $20.11 $0.10 363,777.0 +0.20%
2024-10-17 $20.42 $20.10 $0.3204 663,398.0 -0.20%
2024-10-16 $20.22 $19.94 $0.28 500,664.0 +1.51%
2024-10-15 $20.00 $19.84 $0.155 458,395.0 +0.40%
2024-10-14 $19.83 $19.60 $0.23 408,335.0 +0.87%
2024-10-11 $19.87 $19.50 $0.365 921,125.0 -0.56%
2024-10-10 $20.10 $19.48 $0.62 1,333,721.0 -1.84%
2024-10-09 $20.34 $20.09 $0.25 488,636.0 -0.30%
2024-10-08 $20.23 $19.95 $0.28 432,591.0 +0.80%

Hercules Capital Inc (HTGC) 株の年ごとの株価履歴

この詳細な分析では、Hercules Capital Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHTGC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hercules Capital Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のHercules Capital Inc (HTGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $20.00 $18.94 $1.06 5,280,929.0 -3.19%
2024-10 $20.42 $19.41 $1.01 14,859,041.0 +0.61%
2024-09 $19.86 $18.34 $1.52 12,027,344.0 +2.45%
2024-08 $21.77 $16.95 $4.82 34,142,175.0 -11.09%
2024-07 $21.78 $20.41 $1.37 19,104,494.0 +5.43%
2024-06 $20.57 $19.35 $1.21 13,807,957.0 +3.60%
2024-05 $20.01 $19.03 $0.98 23,388,289.0 +3.24%
2024-04 $19.26 $17.84 $1.42 15,813,212.0 +3.63%
2024-03 $18.68 $17.90 $0.78 21,922,805.0 +2.16%
2024-02 $18.88 $16.72 $2.16 19,616,272.0 +4.33%
2024-01 $17.92 $16.51 $1.41 16,416,370.0 +3.84%

2023年のHercules Capital Inc (HTGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $17.09 $15.14 $1.95 20,543,503.0 +7.90%
2023-11 $16.34 $15.25 $1.09 27,497,024.0 +0.32%
2023-10 $16.57 $15.02 $1.55 18,773,868.0 -6.21%
2023-09 $16.76 $15.72 $1.04 13,744,093.0 -0.18%
2023-08 $18.05 $16.11 $1.94 30,633,745.0 -1.91%
2023-07 $16.92 $14.62 $2.30 16,635,026.0 +13.31%
2023-06 $15.23 $14.05 $1.18 16,904,134.0 +2.35%
2023-05 $14.79 $12.40 $2.39 31,817,398.0 +9.21%
2023-04 $13.34 $12.06 $1.28 36,406,827.0 +2.72%
2023-03 $15.61 $10.94 $4.67 54,167,010.0 -18.16%
2023-02 $16.28 $14.10 $2.18 22,480,341.0 +10.84%
2023-01 $14.59 $13.21 $1.38 17,266,182.0 +7.49%

2022年のHercules Capital Inc (HTGC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $14.23 $12.88 $1.35 13,594,816.0 -6.64%
2022-11 $15.22 $13.78 $1.44 21,193,939.0 -2.55%
2022-10 $14.60 $11.16 $3.44 23,077,828.0 +25.47%
2022-09 $14.18 $11.41 $2.77 23,378,398.0 -17.70%
2022-08 $16.23 $14.03 $2.21 21,306,270.0 -11.57%
2022-07 $16.04 $13.39 $2.65 18,768,953.0 +17.94%
2022-06 $14.26 $12.62 $1.64 30,602,048.0 -4.19%
2022-05 $17.36 $13.41 $3.95 41,031,262.0 -16.19%
2022-04 $19.09 $16.77 $2.32 24,236,071.0 -7.03%
2022-03 $18.32 $16.50 $1.82 26,071,480.0 +0.56%
2022-02 $18.39 $16.91 $1.48 21,808,150.0 +0.50%
2022-01 $17.98 $16.11 $1.88 37,850,880.0 +7.78%
$114.52
price up icon 1.80%
asset_management STT
$92.91
price up icon 0.70%
asset_management RJF
$146.45
price up icon 0.76%
$164.44
price up icon 2.98%
asset_management AMP
$513.95
price up icon 1.45%
asset_management BN
$55.75
price up icon 3.51%
大文字化:     |  ボリューム (24 時間):