Stockscreener 앱 받기
15.79
0.38%
0.06
시장 영업 전:
15.78
-0.010
-0.06%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $15.93 | $15.79 | $0.145 | 1,283,403.0 | +0.38% |
| 2026-07-24 | $15.78 | $15.62 | $0.16 | 1,023,791.0 | +0.58% |
| 2026-07-23 | $15.91 | $15.60 | $0.3143 | 1,050,512.0 | -1.82% |
| 2026-07-22 | $16.21 | $15.91 | $0.305 | 1,480,729.0 | -1.24% |
| 2026-07-21 | $16.39 | $16.05 | $0.335 | 1,828,959.0 | +0.44% |
| 2026-07-20 | $16.26 | $15.86 | $0.40 | 1,319,554.0 | -0.68% |
| 2026-07-17 | $16.45 | $16.08 | $0.37 | 1,240,401.0 | -1.22% |
| 2026-07-16 | $16.39 | $16.07 | $0.3237 | 1,504,364.0 | +1.61% |
| 2026-07-15 | $16.23 | $16.06 | $0.1699 | 1,875,484.0 | +0.44% |
| 2026-07-14 | $16.10 | $15.93 | $0.17 | 943,881.0 | +0.75% |
| 2026-07-13 | $16.20 | $15.90 | $0.305 | 1,369,296.0 | -0.56% |
| 2026-07-10 | $16.07 | $15.81 | $0.2607 | 1,169,456.0 | +2.04% |
| 2026-07-09 | $16.03 | $15.59 | $0.4376 | 2,709,238.0 | -1.26% |
| 2026-07-08 | $15.95 | $15.80 | $0.151 | 897,643.0 | -0.63% |
| 2026-07-07 | $16.32 | $15.96 | $0.355 | 1,328,807.0 | -0.37% |
| 2026-07-06 | $16.21 | $15.96 | $0.255 | 1,714,751.0 | +0.56% |
| 2026-07-02 | $16.16 | $15.92 | $0.235 | 965,586.0 | +0.25% |
| 2026-07-01 | $16.00 | $15.82 | $0.18 | 1,221,998.0 | +0.95% |
| 2026-06-30 | $15.98 | $15.77 | $0.21 | 1,193,126.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $16.45 | $15.59 | $0.86 | 26,211,256.0 | +0.13% |
| 2026-06 | $15.98 | $15.07 | $0.91 | 28,189,783.0 | +2.07% |
| 2026-05 | $17.05 | $15.20 | $1.85 | 39,369,664.0 | -3.74% |
| 2026-04 | $16.11 | $14.28 | $1.83 | 36,941,543.0 | +8.67% |
| 2026-03 | $15.37 | $13.70 | $1.67 | 61,688,357.0 | +3.94% |
| 2026-02 | $18.40 | $14.10 | $4.30 | 81,055,566.0 | -23.31% |
| 2026-01 | $19.03 | $18.20 | $0.825 | 20,614,016.0 | -1.54% |
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% |
2.33%
0.40%
자본화:
|
볼륨(24시간):