Stockscreener 앱 받기
18.89
0.37%
0.07
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $18.93 | $18.77 | $0.16 | 692,921.0 | +0.37% |
| 2024-11-26 | $18.86 | $18.68 | $0.185 | 980,368.0 | -0.58% |
| 2024-11-25 | $19.01 | $18.77 | $0.24 | 947,826.0 | +0.91% |
| 2024-11-22 | $18.87 | $18.55 | $0.3246 | 1,310,198.0 | +1.24% |
| 2024-11-21 | $18.90 | $18.51 | $0.39 | 1,627,139.0 | -1.54% |
| 2024-11-20 | $19.14 | $18.70 | $0.438 | 1,694,860.0 | -1.36% |
| 2024-11-19 | $19.24 | $18.71 | $0.53 | 1,519,982.0 | +1.11% |
| 2024-11-18 | $19.00 | $18.71 | $0.29 | 1,261,741.0 | -0.26% |
| 2024-11-15 | $19.05 | $18.58 | $0.47 | 1,481,899.0 | -0.68% |
| 2024-11-14 | $19.30 | $18.98 | $0.32 | 1,096,777.0 | -0.78% |
| 2024-11-13 | $19.39 | $19.05 | $0.35 | 1,118,030.0 | -3.03% |
| 2024-11-12 | $19.99 | $19.74 | $0.2498 | 1,160,222.0 | -0.85% |
| 2024-11-11 | $20.06 | $19.78 | $0.28 | 1,672,002.0 | +1.53% |
| 2024-11-08 | $19.97 | $19.57 | $0.40 | 1,669,555.0 | -0.15% |
| 2024-11-07 | $19.91 | $19.66 | $0.255 | 995,554.0 | -0.45% |
| 2024-11-06 | $19.80 | $19.15 | $0.65 | 2,245,001.0 | +3.45% |
| 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% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.06 | $18.51 | $1.55 | 26,609,852.0 | -4.40% |
| 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% |
Hercules Capital Inc 주식 (HTGC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.17%
0.02%
자본화:
|
볼륨(24시간):