Hercules Capital, Inc. HTGC
NYSE · Amerika Birleşik Devletleri · Finans
$16,78-0,05 (-%0,30)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |