Stockscreener 앱 받기
21.47
1.11%
-0.24
시간 외 거래:
21.85
0.38
+1.77%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $21.97 | $21.43 | $0.545 | 1,064,052.0 | -1.11% |
| 2025-02-20 | $22.03 | $21.63 | $0.40 | 1,304,632.0 | -1.32% |
| 2025-02-19 | $22.04 | $21.54 | $0.50 | 1,575,749.0 | +1.38% |
| 2025-02-18 | $21.71 | $21.34 | $0.37 | 1,611,450.0 | +2.02% |
| 2025-02-14 | $21.34 | $20.50 | $0.84 | 1,910,622.0 | +1.05% |
| 2025-02-13 | $21.11 | $20.92 | $0.19 | 841,702.0 | +0.57% |
| 2025-02-12 | $21.02 | $20.70 | $0.32 | 681,993.0 | +0.24% |
| 2025-02-11 | $20.92 | $20.51 | $0.4099 | 664,721.0 | +1.16% |
| 2025-02-10 | $20.86 | $20.53 | $0.328 | 865,697.0 | -1.05% |
| 2025-02-07 | $20.99 | $20.76 | $0.23 | 603,656.0 | +0.14% |
| 2025-02-06 | $21.03 | $20.73 | $0.30 | 558,684.0 | -0.48% |
| 2025-02-05 | $21.04 | $20.63 | $0.41 | 876,182.0 | -0.19% |
| 2025-02-04 | $21.10 | $20.86 | $0.24 | 712,777.0 | -0.10% |
| 2025-02-03 | $21.09 | $20.65 | $0.445 | 749,728.0 | -0.76% |
| 2025-01-31 | $21.25 | $21.04 | $0.21 | 960,257.0 | +0.43% |
| 2025-01-30 | $21.07 | $20.89 | $0.18 | 547,801.0 | +1.59% |
| 2025-01-29 | $21.11 | $20.68 | $0.4299 | 813,816.0 | -1.33% |
| 2025-01-28 | $21.05 | $20.90 | $0.15 | 446,018.0 | +0.82% |
| 2025-01-27 | $21.01 | $20.69 | $0.32 | 920,736.0 | -1.14% |
| 2025-01-24 | $21.15 | $20.90 | $0.25 | 768,233.0 | +0.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $22.04 | $20.50 | $1.54 | 15,085,697.0 | +1.51% |
| 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% |
Hercules Capital Inc 주식 (HTGC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.94%
자본화:
|
볼륨(24시간):