Stockscreener 앱 받기
15.58
6.14%
-1.02
시간 외 거래:
15.72
0.14
+0.90%
Hercules Capital Inc 주식 (HTGC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.40 | $15.40 | $1.00 | 8,617,533.0 | -6.14% |
| 2026-02-12 | $17.06 | $16.55 | $0.51 | 2,509,655.0 | -1.13% |
| 2026-02-11 | $16.89 | $16.64 | $0.255 | 2,079,618.0 | -0.59% |
| 2026-02-10 | $17.00 | $16.71 | $0.285 | 2,481,400.0 | +0.54% |
| 2026-02-09 | $16.82 | $16.37 | $0.445 | 2,745,432.0 | +2.13% |
| 2026-02-06 | $16.59 | $16.32 | $0.2699 | 2,867,834.0 | +0.73% |
| 2026-02-05 | $16.98 | $16.22 | $0.7645 | 4,155,772.0 | -3.83% |
| 2026-02-04 | $17.55 | $16.91 | $0.64 | 4,864,910.0 | -3.03% |
| 2026-02-03 | $18.14 | $17.48 | $0.6598 | 4,029,943.0 | -4.32% |
| 2026-02-02 | $18.40 | $18.10 | $0.2976 | 2,060,341.0 | -1.24% |
| 2026-01-30 | $18.67 | $18.34 | $0.33 | 1,291,516.0 | -0.80% |
| 2026-01-29 | $18.77 | $18.56 | $0.21 | 1,146,505.0 | +0.81% |
| 2026-01-28 | $18.80 | $18.51 | $0.29 | 1,095,321.0 | -0.91% |
| 2026-01-27 | $18.76 | $18.55 | $0.2074 | 876,428.0 | +0.75% |
| 2026-01-26 | $18.62 | $18.35 | $0.27 | 997,445.0 | -0.32% |
| 2026-01-23 | $18.90 | $18.61 | $0.29 | 845,947.0 | -0.80% |
| 2026-01-22 | $18.94 | $18.77 | $0.175 | 983,405.0 | -0.53% |
| 2026-01-21 | $18.87 | $18.65 | $0.218 | 892,393.0 | +1.29% |
| 2026-01-20 | $18.75 | $18.53 | $0.22 | 1,302,333.0 | -1.48% |
| 2026-01-16 | $18.97 | $18.78 | $0.19 | 979,957.0 | -0.32% |
| 2026-01-15 | $19.00 | $18.77 | $0.225 | 825,080.0 | +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 |
|---|---|---|---|---|---|
| 2026-02 | $18.40 | $15.40 | $3.00 | 45,029,971.0 | -15.92% |
| 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% |
0.04%
0.81%
자본화:
|
볼륨(24시간):