Hercules Capital, Inc. HTGC
NYSE · Vereinigte Staaten · Finanzen
$16,81-0,16 (-0,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,81 | -0,94 % | $17,05 | $17,05 | $16,78 | 1,50M |
| 2026-09-29 | $16,97 | +0,35 % | $16,96 | $17,17 | $16,91 | 1,20M |
| 2026-09-28 | $16,91 | -0,35 % | $16,86 | $17,08 | $16,76 | 848,60K |
| 2026-09-25 | $16,97 | +1,01 % | $16,86 | $16,97 | $16,72 | 1,08M |
| 2026-09-24 | $16,80 | -1,00 % | $17,20 | $17,20 | $16,74 | 1,16M |
| 2026-09-23 | $16,97 | -1,45 % | $17,20 | $17,30 | $16,97 | 1,12M |
| 2026-09-22 | $17,22 | -0,86 % | $17,44 | $17,50 | $17,22 | 912,20K |
| 2026-09-21 | $17,37 | +0,23 % | $17,49 | $17,55 | $17,37 | 1,08M |
| 2026-09-18 | $17,33 | -2,42 % | $17,75 | $17,80 | $17,26 | 2,09M |
| 2026-09-17 | $17,76 | +1,08 % | $17,70 | $17,90 | $17,68 | 1,53M |
| 2026-09-16 | $17,57 | -0,40 % | $17,65 | $17,77 | $17,44 | 985,80K |
| 2026-09-15 | $17,64 | +0,34 % | $17,50 | $17,72 | $17,50 | 1,27M |
| 2026-09-14 | $17,58 | +0,98 % | $17,45 | $17,66 | $17,43 | 1,00M |
| 2026-09-11 | $17,41 | +0,12 % | $17,50 | $17,68 | $17,35 | 860,20K |
| 2026-09-10 | $17,39 | -1,25 % | $17,61 | $17,73 | $17,38 | 1,21M |
| 2026-09-09 | $17,61 | -0,62 % | $17,75 | $17,80 | $17,45 | 1,56M |
| 2026-09-08 | $17,72 | +0,51 % | $17,67 | $17,79 | $17,60 | 2,20M |
| 2026-09-04 | $17,63 | -0,51 % | $17,62 | $17,80 | $17,60 | 743,40K |
| 2026-09-03 | $17,72 | +0,06 % | $17,80 | $17,93 | $17,49 | 1,22M |
| 2026-09-02 | $17,71 | +0,23 % | $17,70 | $17,79 | $17,64 | 1,22M |
| 2026-09-01 | $17,67 | +0,17 % | $17,85 | $17,93 | $17,63 | 1,52M |
| 2026-08-31 | $17,64 | +0,92 % | $17,44 | $17,84 | $17,43 | 1,19M |
| 2026-08-28 | $17,48 | -0,23 % | $17,51 | $17,68 | $17,45 | 1,39M |
| 2026-08-27 | $17,52 | -0,68 % | $17,64 | $17,74 | $17,51 | 3,55M |
| 2026-08-26 | $17,64 | +0,28 % | $17,56 | $17,72 | $17,51 | 1,38M |
| 2026-08-25 | $17,59 | +0,51 % | $17,48 | $17,64 | $17,42 | 1,50M |
| 2026-08-24 | $17,50 | +2,16 % | $17,16 | $17,54 | $17,12 | 1,84M |
| 2026-08-21 | $17,13 | +0,59 % | $17,14 | $17,17 | $16,98 | 1,91M |
| 2026-08-20 | $17,03 | +0,77 % | $16,92 | $17,11 | $16,87 | 1,68M |
| 2026-08-19 | $16,90 | +1,50 % | $16,70 | $16,93 | $16,70 | 1,36M |
| 2026-08-18 | $16,65 | +0,67 % | $16,55 | $16,66 | $16,51 | 1,64M |
| 2026-08-17 | $16,54 | -0,96 % | $16,74 | $16,78 | $16,52 | 1,90M |
| 2026-08-14 | $16,70 | -1,36 % | $16,90 | $16,95 | $16,66 | 1,39M |
| 2026-08-13 | $16,93 | +1,99 % | $16,73 | $16,98 | $16,69 | 1,93M |
| 2026-08-12 | $16,60 | -0,42 % | $16,66 | $16,71 | $16,53 | 1,62M |
| 2026-08-11 | $16,67 | -2,91 % | $16,66 | $16,84 | $16,55 | 1,84M |
| 2026-08-10 | $17,17 | -0,46 % | $17,26 | $17,33 | $17,03 | 2,22M |
| 2026-08-07 | $17,25 | +1,17 % | $17,00 | $17,35 | $17,00 | 1,70M |
| 2026-08-06 | $17,05 | +2,16 % | $16,79 | $17,18 | $16,79 | 1,69M |
| 2026-08-05 | $16,69 | -1,13 % | $16,90 | $16,92 | $16,58 | 1,75M |
| 2026-08-04 | $16,88 | +0,42 % | $16,83 | $16,99 | $16,75 | 1,52M |
| 2026-08-03 | $16,81 | +2,38 % | $16,60 | $16,91 | $16,52 | 1,97M |
| 2026-07-31 | $16,42 | +3,01 % | $16,40 | $16,59 | $16,22 | 2,31M |
| 2026-07-30 | $15,94 | -0,19 % | $16,07 | $16,07 | $15,67 | 2,04M |
| 2026-07-29 | $15,97 | -1,66 % | $16,19 | $16,28 | $15,93 | 1,50M |
| 2026-07-28 | $16,24 | +2,85 % | $15,87 | $16,25 | $15,86 | 1,35M |
| 2026-07-27 | $15,79 | +0,38 % | $15,80 | $15,93 | $15,79 | 1,28M |
| 2026-07-24 | $15,73 | +0,58 % | $15,68 | $15,78 | $15,62 | 1,02M |
| 2026-07-23 | $15,64 | -1,82 % | $15,80 | $15,91 | $15,60 | 1,05M |
| 2026-07-22 | $15,93 | -1,24 % | $16,19 | $16,22 | $15,91 | 1,48M |
| 2026-07-21 | $16,13 | +0,44 % | $16,07 | $16,39 | $16,05 | 1,84M |
| 2026-07-20 | $16,06 | -0,68 % | $16,25 | $16,26 | $15,86 | 1,32M |
| 2026-07-17 | $16,17 | -1,22 % | $16,37 | $16,45 | $16,08 | 1,24M |
| 2026-07-16 | $16,37 | +1,61 % | $16,27 | $16,40 | $16,07 | 1,50M |
| 2026-07-15 | $16,11 | +0,44 % | $16,16 | $16,23 | $16,06 | 1,88M |
| 2026-07-14 | $16,04 | +0,75 % | $15,96 | $16,10 | $15,93 | 944,70K |
| 2026-07-13 | $15,92 | -0,56 % | $16,15 | $16,21 | $15,90 | 1,37M |
| 2026-07-10 | $16,01 | +2,04 % | $15,86 | $16,07 | $15,81 | 1,17M |
| 2026-07-09 | $15,69 | -1,26 % | $15,89 | $16,03 | $15,59 | 2,74M |
| 2026-07-08 | $15,89 | -0,63 % | $15,91 | $15,95 | $15,80 | 897,60K |
| 2026-07-07 | $15,99 | -0,37 % | $16,10 | $16,32 | $15,97 | 1,33M |
| 2026-07-06 | $16,05 | +0,56 % | $16,05 | $16,22 | $15,96 | 1,72M |
| 2026-07-02 | $15,96 | +0,25 % | $15,99 | $16,16 | $15,92 | 965,80K |
| 2026-07-01 | $15,92 | +0,95 % | $15,89 | $16,00 | $15,82 | 1,22M |
| 2026-06-30 | $15,77 | -0,69 % | $15,88 | $15,98 | $15,77 | 1,19M |
| 2026-06-29 | $15,88 | +1,93 % | $15,60 | $15,91 | $15,58 | 1,37M |
| 2026-06-26 | $15,58 | +2,23 % | $15,15 | $15,63 | $15,13 | 1,21M |
| 2026-06-25 | $15,24 | +0,59 % | $15,18 | $15,34 | $15,09 | 1,45M |
| 2026-06-24 | $15,15 | -0,20 % | $15,23 | $15,42 | $15,07 | 1,16M |
| 2026-06-23 | $15,18 | -0,33 % | $15,15 | $15,34 | $15,11 | 1,29M |
| 2026-06-22 | $15,23 | -1,68 % | $15,44 | $15,65 | $15,21 | 1,51M |
| 2026-06-18 | $15,49 | +0,52 % | $15,44 | $15,61 | $15,41 | 1,55M |
| 2026-06-17 | $15,41 | -1,53 % | $15,67 | $15,73 | $15,37 | 1,15M |
| 2026-06-16 | $15,65 | +1,03 % | $15,60 | $15,73 | $15,57 | 1,11M |
| 2026-06-15 | $15,49 | -0,06 % | $15,61 | $15,76 | $15,45 | 1,64M |
| 2026-06-12 | $15,50 | -0,06 % | $15,59 | $15,68 | $15,48 | 962,40K |
| 2026-06-11 | $15,51 | +0,06 % | $15,57 | $15,65 | $15,39 | 1,34M |
| 2026-06-10 | $15,50 | +0,32 % | $15,40 | $15,66 | $15,40 | 1,02M |
| 2026-06-09 | $15,45 | +1,44 % | $15,30 | $15,49 | $15,30 | 1,12M |
| 2026-06-08 | $15,23 | -0,33 % | $15,27 | $15,38 | $15,07 | 1,28M |
| 2026-06-05 | $15,28 | -1,86 % | $15,54 | $15,57 | $15,19 | 1,20M |
| 2026-06-04 | $15,57 | +2,30 % | $15,26 | $15,58 | $15,22 | 1,27M |
| 2026-06-03 | $15,22 | -1,93 % | $15,40 | $15,47 | $15,07 | 2,01M |
| 2026-06-02 | $15,52 | -1,08 % | $15,53 | $15,72 | $15,50 | 1,78M |
| 2026-06-01 | $15,69 | +1,55 % | $15,49 | $15,75 | $15,46 | 1,72M |
| 2026-05-29 | $15,45 | +0,19 % | $15,39 | $15,68 | $15,38 | 1,64M |
| 2026-05-28 | $15,42 | -0,71 % | $15,50 | $15,64 | $15,38 | 1,96M |
| 2026-05-27 | $15,53 | -1,15 % | $15,62 | $15,80 | $15,51 | 1,60M |
| 2026-05-26 | $15,71 | +2,41 % | $15,37 | $15,73 | $15,34 | 1,50M |
| 2026-05-22 | $15,34 | -0,84 % | $15,57 | $15,73 | $15,33 | 1,52M |