Stockscreener 앱 받기
17.65
0.23%
-0.04
시간 외 거래:
17.70
0.05
+0.28%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-19 | $17.95 | $17.64 | $0.31 | 1,779,587.0 | +0.39% |
| 2025-05-16 | $17.86 | $17.61 | $0.245 | 1,314,771.0 | +1.14% |
| 2025-05-15 | $17.78 | $17.50 | $0.28 | 1,645,285.0 | -0.23% |
| 2025-05-14 | $17.77 | $17.46 | $0.305 | 1,830,084.0 | -0.40% |
| 2025-05-13 | $17.71 | $17.26 | $0.45 | 3,396,465.0 | -0.62% |
| 2025-05-12 | $18.06 | $17.72 | $0.34 | 2,551,698.0 | +1.95% |
| 2025-05-09 | $17.69 | $17.44 | $0.25 | 1,254,590.0 | -0.63% |
| 2025-05-08 | $17.68 | $17.37 | $0.31 | 1,311,556.0 | +1.79% |
| 2025-05-07 | $17.57 | $17.27 | $0.2999 | 1,300,933.0 | -1.09% |
| 2025-05-06 | $17.64 | $17.39 | $0.25 | 1,242,456.0 | -0.06% |
| 2025-05-05 | $17.69 | $17.45 | $0.2393 | 1,205,454.0 | -0.96% |
| 2025-05-02 | $18.03 | $17.41 | $0.62 | 1,788,303.0 | -0.90% |
| 2025-05-01 | $18.13 | $17.80 | $0.33 | 1,265,515.0 | -0.50% |
| 2025-04-30 | $18.02 | $17.69 | $0.33 | 1,182,103.0 | -1.38% |
| 2025-04-29 | $18.20 | $17.79 | $0.41 | 1,115,584.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.13 | $17.11 | $1.02 | 31,065,064.0 | -1.40% |
| 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% |
0.60%
자본화:
|
볼륨(24시간):