Stockscreener 앱 받기
19.49
0.88%
0.17
시장 영업 전:
19.73
0.24
+1.23%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $19.52 | $19.34 | $0.185 | 1,286,860.0 | +0.88% |
| 2025-08-07 | $19.57 | $19.30 | $0.2749 | 1,260,151.0 | -1.02% |
| 2025-08-06 | $19.59 | $19.46 | $0.125 | 897,876.0 | +0.15% |
| 2025-08-05 | $19.53 | $19.20 | $0.33 | 954,799.0 | +0.67% |
| 2025-08-04 | $19.50 | $19.10 | $0.40 | 1,356,978.0 | +1.10% |
| 2025-08-01 | $19.20 | $18.75 | $0.455 | 1,874,948.0 | +2.08% |
| 2025-07-31 | $19.08 | $18.74 | $0.34 | 1,418,031.0 | -0.79% |
| 2025-07-30 | $19.28 | $18.86 | $0.4213 | 1,187,106.0 | -1.51% |
| 2025-07-29 | $19.22 | $18.92 | $0.30 | 1,262,521.0 | +0.47% |
| 2025-07-28 | $19.45 | $19.11 | $0.34 | 970,496.0 | -1.70% |
| 2025-07-25 | $19.47 | $19.34 | $0.135 | 604,826.0 | +0.05% |
| 2025-07-24 | $19.65 | $19.42 | $0.23 | 916,980.0 | -0.26% |
| 2025-07-23 | $19.49 | $19.41 | $0.08 | 420,963.0 | +1.14% |
| 2025-07-22 | $19.30 | $19.09 | $0.215 | 791,378.0 | +0.73% |
| 2025-07-21 | $19.45 | $19.09 | $0.36 | 1,123,658.0 | -1.09% |
| 2025-07-18 | $19.52 | $19.28 | $0.24 | 1,074,605.0 | -0.51% |
| 2025-07-17 | $19.43 | $19.22 | $0.215 | 1,018,707.0 | +1.09% |
| 2025-07-16 | $19.22 | $18.86 | $0.355 | 932,341.0 | +1.00% |
| 2025-07-15 | $19.15 | $18.94 | $0.209 | 1,272,539.0 | +0.42% |
| 2025-07-14 | $19.02 | $18.87 | $0.15 | 1,067,837.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.59 | $18.75 | $0.835 | 8,918,472.0 | +3.89% |
| 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% |
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% |
1.15%
자본화:
|
볼륨(24시간):