Stockscreener 앱 받기
16.57
0.79%
0.13
시장 영업 전:
16.66
0.09
+0.54%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $16.57 | $16.27 | $0.30 | 2,062,063.0 | +0.79% |
| 2026-05-04 | $16.50 | $16.25 | $0.255 | 2,149,555.0 | +0.86% |
| 2026-05-01 | $16.33 | $15.99 | $0.34 | 2,317,347.0 | +1.56% |
| 2026-04-30 | $16.11 | $15.54 | $0.575 | 1,809,848.0 | +3.55% |
| 2026-04-29 | $15.70 | $15.41 | $0.285 | 974,870.0 | -0.96% |
| 2026-04-28 | $15.72 | $15.46 | $0.26 | 1,237,534.0 | +1.10% |
| 2026-04-27 | $15.61 | $15.40 | $0.21 | 1,176,737.0 | -0.19% |
| 2026-04-24 | $15.68 | $15.38 | $0.30 | 2,027,723.0 | +1.04% |
| 2026-04-23 | $15.76 | $15.24 | $0.52 | 1,857,757.0 | -2.91% |
| 2026-04-22 | $16.07 | $15.76 | $0.31 | 1,913,034.0 | +0.89% |
| 2026-04-21 | $16.08 | $15.67 | $0.41 | 1,447,557.0 | -1.57% |
| 2026-04-20 | $16.03 | $15.81 | $0.22 | 1,491,205.0 | -0.25% |
| 2026-04-17 | $16.06 | $15.70 | $0.36 | 1,950,002.0 | +2.05% |
| 2026-04-16 | $15.80 | $15.54 | $0.259 | 1,521,028.0 | -0.26% |
| 2026-04-15 | $15.71 | $15.40 | $0.31 | 2,594,372.0 | +2.62% |
| 2026-04-14 | $15.56 | $15.10 | $0.46 | 2,103,758.0 | +0.00% |
| 2026-04-13 | $15.40 | $14.80 | $0.605 | 2,957,222.0 | +2.21% |
| 2026-04-10 | $15.01 | $14.80 | $0.21 | 1,136,265.0 | +1.42% |
| 2026-04-09 | $14.99 | $14.66 | $0.33 | 1,623,866.0 | -1.60% |
| 2026-04-08 | $15.48 | $14.95 | $0.535 | 1,575,910.0 | -0.93% |
| 2026-04-07 | $15.22 | $15.02 | $0.20 | 1,746,076.0 | -0.40% |
Hercules Capital Inc 주식 (HTGC) 연도별 가격 이력
이 심층 분석에서는 Hercules Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTGC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hercules Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hercules Capital Inc 주식 (HTGC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $16.57 | $15.99 | $0.58 | 8,591,028.0 | +3.24% |
| 2026-04 | $16.11 | $14.28 | $1.83 | 36,941,543.0 | +8.67% |
| 2026-03 | $15.37 | $13.70 | $1.67 | 61,688,357.0 | +3.94% |
| 2026-02 | $18.40 | $14.10 | $4.30 | 81,055,566.0 | -23.31% |
| 2026-01 | $19.03 | $18.20 | $0.825 | 20,614,016.0 | -1.54% |
Hercules Capital Inc 주식 (HTGC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.13 | $17.86 | $1.27 | 23,440,289.0 | +4.39% |
| 2025-11 | $18.11 | $16.97 | $1.14 | 24,561,445.0 | +0.45% |
| 2025-10 | $18.91 | $16.62 | $2.29 | 30,988,681.0 | -5.24% |
| 2025-09 | $19.62 | $18.77 | $0.855 | 18,743,197.0 | -3.12% |
| 2025-08 | $19.67 | $18.75 | $0.92 | 22,227,761.0 | +4.05% |
| 2025-07 | $19.65 | $18.23 | $1.42 | 21,727,928.0 | +2.63% |
| 2025-06 | $18.31 | $17.45 | $0.86 | 18,266,913.0 | +3.69% |
| 2025-05 | $18.13 | $17.11 | $1.02 | 32,290,072.0 | -1.51% |
| 2025-04 | $19.37 | $15.65 | $3.72 | 28,884,918.0 | -6.82% |
| 2025-03 | $21.14 | $17.93 | $3.21 | 32,502,525.0 | -8.13% |
| 2025-02 | $22.04 | $20.31 | $1.73 | 19,101,095.0 | -1.13% |
| 2025-01 | $21.25 | $19.48 | $1.77 | 18,338,024.0 | +5.28% |
Hercules Capital Inc 주식 (HTGC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.16 | $18.68 | $1.48 | 18,426,354.0 | +5.76% |
| 2024-11 | $20.06 | $18.51 | $1.55 | 26,448,792.0 | -4.20% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):