XNYS
Datos históricos de Hercules Capital, Inc.
Hercules Capital, Inc. · HTGC
$16.55
▲ +0.04 (+0.25%)
Última operación · 10/10/2026, 17:17:50 UTC
- Variación en el periodo
- −1.14%
- Máximo
- US$19.13
- 5 de diciembre de 2025
- Mínimo
- US$13.70
- 27 de marzo de 2026
- Volumen medio diario
- 1.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.50 | 16.65 | 16.50 | 16.51 | −0.24% | 818,237.414 |
| 8 oct 2026 | 16.33 | 16.57 | 16.28 | 16.55 | +1.16% | 1.23 M |
| 7 oct 2026 | 16.50 | 16.50 | 16.28 | 16.36 | −1.27% | 1.16 M |
| 6 oct 2026 | 16.70 | 16.75 | 16.56 | 16.57 | −0.72% | 972,815.019 |
| 5 oct 2026 | 16.76 | 17.01 | 16.65 | 16.69 | −0.30% | 1.18 M |
| 2 oct 2026 | 16.98 | 17.08 | 16.70 | 16.74 | −1.18% | 1.23 M |
| 1 oct 2026 | 16.69 | 16.97 | 16.61 | 16.94 | +0.77% | 1.75 M |
| 30 sep 2026 | 17.05 | 17.05 | 16.78 | 16.81 | −0.94% | 1.5 M |
| 29 sep 2026 | 16.96 | 17.17 | 16.91 | 16.97 | +0.35% | 1.2 M |
| 28 sep 2026 | 16.86 | 17.08 | 16.76 | 16.91 | −0.35% | 851,473.982 |
| 25 sep 2026 | 16.86 | 16.97 | 16.72 | 16.97 | +1.01% | 1.08 M |
| 24 sep 2026 | 17.20 | 17.20 | 16.74 | 16.80 | −1.00% | 1.16 M |
| 23 sep 2026 | 17.20 | 17.30 | 16.97 | 16.97 | −1.45% | 1.12 M |
| 22 sep 2026 | 17.44 | 17.50 | 17.22 | 17.22 | −0.86% | 912,361.179 |
| 21 sep 2026 | 17.49 | 17.55 | 17.37 | 17.37 | +0.23% | 1.08 M |
| 18 sep 2026 | 17.75 | 17.80 | 17.26 | 17.33 | −2.42% | 2.09 M |
| 17 sep 2026 | 17.70 | 17.90 | 17.68 | 17.76 | +1.08% | 1.53 M |
| 16 sep 2026 | 17.65 | 17.77 | 17.44 | 17.57 | −0.40% | 986,142.151 |
| 15 sep 2026 | 17.50 | 17.72 | 17.50 | 17.64 | +0.34% | 1.27 M |
| 14 sep 2026 | 17.45 | 17.66 | 17.43 | 17.58 | +0.98% | 1 M |
| 11 sep 2026 | 17.50 | 17.68 | 17.35 | 17.41 | +0.12% | 860,556.97 |
| 10 sep 2026 | 17.61 | 17.73 | 17.38 | 17.39 | −1.25% | 1.21 M |
| 9 sep 2026 | 17.75 | 17.80 | 17.45 | 17.61 | −0.62% | 1.56 M |
| 8 sep 2026 | 17.67 | 17.79 | 17.60 | 17.72 | +0.51% | 2.2 M |
| 4 sep 2026 | 17.62 | 17.80 | 17.60 | 17.63 | −0.51% | 744,308.154 |
| 3 sep 2026 | 17.80 | 17.93 | 17.49 | 17.72 | +0.06% | 1.22 M |
| 2 sep 2026 | 17.70 | 17.79 | 17.64 | 17.71 | +0.23% | 1.22 M |
| 1 sep 2026 | 17.85 | 17.93 | 17.63 | 17.67 | +0.17% | 1.52 M |
| 31 ago 2026 | 17.44 | 17.84 | 17.43 | 17.64 | +0.92% | 1.19 M |
| 28 ago 2026 | 17.51 | 17.68 | 17.45 | 17.48 | −0.23% | 1.39 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.