Stockscreener 앱 받기
18.86
0.21%
0.04
시간 외 거래:
18.95
0.09
+0.48%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $18.98 | $18.69 | $0.285 | 1,186,945.0 | +0.21% |
| 2025-12-31 | $18.91 | $18.77 | $0.1431 | 1,191,517.0 | +0.16% |
| 2025-12-30 | $18.86 | $18.70 | $0.17 | 876,788.0 | +0.32% |
| 2025-12-29 | $18.84 | $18.68 | $0.1574 | 838,943.0 | +0.21% |
| 2025-12-26 | $18.72 | $18.50 | $0.22 | 568,223.0 | +1.08% |
| 2025-12-24 | $18.51 | $18.39 | $0.12 | 336,638.0 | +0.43% |
| 2025-12-23 | $18.56 | $18.31 | $0.25 | 863,598.0 | +0.11% |
| 2025-12-22 | $18.65 | $18.34 | $0.31 | 1,320,942.0 | -0.65% |
| 2025-12-19 | $18.57 | $18.43 | $0.135 | 1,426,392.0 | -0.16% |
| 2025-12-18 | $18.84 | $18.44 | $0.40 | 1,252,935.0 | -1.12% |
| 2025-12-17 | $18.86 | $18.70 | $0.16 | 1,099,894.0 | +0.21% |
| 2025-12-16 | $18.82 | $18.61 | $0.2093 | 826,639.0 | +0.21% |
| 2025-12-15 | $18.97 | $18.52 | $0.45 | 1,133,759.0 | -0.85% |
| 2025-12-12 | $19.07 | $18.74 | $0.3255 | 1,166,608.0 | -0.32% |
| 2025-12-11 | $19.10 | $18.86 | $0.24 | 1,248,083.0 | -0.84% |
| 2025-12-10 | $19.07 | $18.89 | $0.1818 | 1,153,956.0 | +0.69% |
| 2025-12-09 | $19.04 | $18.76 | $0.2847 | 1,135,719.0 | -0.32% |
| 2025-12-08 | $19.08 | $18.88 | $0.20 | 1,289,279.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.98 | $18.69 | $0.285 | 2,373,890.0 | +0.21% |
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% |
1.87%
자본화:
|
볼륨(24시간):