Stockscreener 앱 받기
18.02
1.24%
0.22
시간 외 거래:
18.15
0.13
+0.72%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-18 | $18.08 | $17.78 | $0.3011 | 887,116.0 | +1.24% |
| 2025-06-17 | $17.93 | $17.73 | $0.20 | 683,739.0 | -0.39% |
| 2025-06-16 | $18.21 | $17.83 | $0.3765 | 856,414.0 | -0.61% |
| 2025-06-13 | $18.05 | $17.90 | $0.155 | 725,128.0 | -0.72% |
| 2025-06-12 | $18.17 | $17.92 | $0.25 | 745,242.0 | +0.17% |
| 2025-06-11 | $18.24 | $17.99 | $0.25 | 1,201,007.0 | +0.28% |
| 2025-06-10 | $18.14 | $18.00 | $0.14 | 1,445,591.0 | -0.22% |
| 2025-06-09 | $18.25 | $18.05 | $0.21 | 1,164,842.0 | -0.39% |
| 2025-06-06 | $18.17 | $18.00 | $0.17 | 933,016.0 | +1.51% |
| 2025-06-05 | $17.89 | $17.70 | $0.20 | 926,890.0 | +0.85% |
| 2025-06-04 | $17.77 | $17.66 | $0.115 | 825,488.0 | +0.00% |
| 2025-06-03 | $17.74 | $17.46 | $0.2799 | 852,705.0 | +0.85% |
| 2025-06-02 | $17.61 | $17.45 | $0.155 | 910,663.0 | -0.34% |
| 2025-05-30 | $17.68 | $17.35 | $0.335 | 1,305,142.0 | +1.15% |
| 2025-05-29 | $17.68 | $17.39 | $0.29 | 1,442,372.0 | -1.25% |
| 2025-05-28 | $17.74 | $17.65 | $0.09 | 1,522,506.0 | -0.23% |
| 2025-05-27 | $17.69 | $17.37 | $0.32 | 1,314,394.0 | +1.67% |
| 2025-05-23 | $17.47 | $17.11 | $0.36 | 987,611.0 | +0.52% |
| 2025-05-22 | $17.41 | $17.30 | $0.11 | 945,606.0 | -0.12% |
| 2025-05-21 | $17.80 | $17.33 | $0.47 | 1,263,817.0 | -2.97% |
| 2025-05-20 | $17.93 | $17.67 | $0.26 | 1,621,927.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $18.25 | $17.45 | $0.805 | 13,044,957.0 | +2.21% |
| 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% |
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% |
2.98%
0.06%
자본화:
|
볼륨(24시간):