Hercules Capital

HTGC
🏛️ usa →
18.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 18.90 19.04 18.77 18.92 0.7M
2025-09-29 19.17 19.16 18.79 18.88 0.9M
2025-09-26 19.20 19.25 19.10 19.11 0.7M
2025-09-25 18.84 19.16 18.80 19.10 1.0M
2025-09-24 19.24 19.24 18.80 18.88 1.3M
2025-09-23 19.19 19.38 19.15 19.16 0.8M
2025-09-22 19.45 19.45 19.14 19.14 0.9M
2025-09-19 19.40 19.55 19.31 19.52 1.4M
2025-09-18 19.30 19.37 19.23 19.35 1.1M
2025-09-17 19.11 19.39 19.11 19.22 0.8M
2025-09-16 19.13 19.23 19.07 19.12 0.9M
2025-09-15 19.45 19.49 19.09 19.13 1.2M
2025-09-12 19.51 19.62 19.39 19.44 0.7M
2025-09-11 19.35 19.54 19.35 19.53 0.7M
2025-09-10 19.40 19.44 19.28 19.33 0.7M
2025-09-09 19.39 19.42 19.27 19.32 0.7M
2025-09-08 19.22 19.48 19.16 19.45 1.1M
2025-09-05 19.38 19.44 19.13 19.23 1.0M
2025-09-04 19.31 19.38 19.22 19.37 0.5M
2025-09-03 19.31 19.40 19.19 19.30 0.7M
2025-09-02 19.40 19.49 19.23 19.33 0.9M
2025-08-29 19.45 19.57 19.45 19.52 0.7M
2025-08-28 19.45 19.45 19.34 19.43 0.7M
2025-08-27 19.27 19.43 19.25 19.40 0.7M
2025-08-26 19.08 19.32 19.03 19.31 0.6M
2025-08-25 19.28 19.28 19.08 19.08 0.7M
2025-08-22 19.18 19.38 19.16 19.23 1.0M
2025-08-21 19.10 19.18 19.03 19.15 0.7M
2025-08-20 19.16 19.23 18.98 19.13 0.9M
2025-08-19 19.10 19.26 19.10 19.16 1.4M
2025-08-18 19.05 19.15 19.03 19.11 1.1M
2025-08-15 19.32 19.33 19.04 19.06 1.0M
2025-08-14 19.35 19.49 19.31 19.35 1.1M
2025-08-13 19.30 19.44 19.20 19.44 1.1M
2025-08-12 18.85 19.25 18.83 19.24 1.3M
2025-08-11 19.50 19.67 19.36 19.43 1.9M
2025-08-08 19.45 19.52 19.34 19.49 1.3M
2025-08-07 19.50 19.58 19.30 19.32 1.3M
2025-08-06 19.50 19.59 19.46 19.52 0.9M
2025-08-05 19.45 19.53 19.20 19.49 1.0M
2025-08-04 19.17 19.50 19.10 19.36 1.4M
2025-08-01 19.00 19.21 18.75 19.15 1.9M
2025-07-31 19.05 19.08 18.74 18.76 1.4M
2025-07-30 19.25 19.28 18.86 18.91 1.2M
2025-07-29 19.18 19.22 18.92 19.20 1.3M
2025-07-28 19.44 19.45 19.11 19.11 1.0M
2025-07-25 19.47 19.47 19.34 19.44 0.6M
2025-07-24 19.50 19.65 19.42 19.43 0.9M
2025-07-23 19.32 19.49 19.28 19.48 0.8M
2025-07-22 19.12 19.31 19.09 19.26 0.8M
2025-07-21 19.45 19.45 19.09 19.12 1.1M
2025-07-18 19.44 19.52 19.28 19.33 1.1M
2025-07-17 19.24 19.44 19.22 19.43 1.0M
2025-07-16 19.05 19.22 18.87 19.22 0.9M
2025-07-15 18.95 19.15 18.94 19.03 1.3M
2025-07-14 18.91 19.02 18.87 18.95 1.1M
2025-07-11 18.70 19.00 18.66 18.94 1.0M
2025-07-10 18.54 18.80 18.54 18.74 0.8M
2025-07-09 18.60 18.62 18.45 18.56 0.6M
2025-07-08 18.44 18.60 18.44 18.53 0.9M
2025-07-07 18.65 18.68 18.33 18.44 1.1M
2025-07-03 18.60 18.71 18.55 18.61 0.6M
2025-07-02 18.45 18.60 18.34 18.59 1.4M
2025-07-01 18.27 18.41 18.23 18.34 1.3M
2025-06-30 18.14 18.31 18.09 18.28 0.9M
2025-06-27 18.20 18.29 18.03 18.14 0.7M
2025-06-26 18.00 18.22 17.96 18.17 1.0M
2025-06-25 18.12 18.15 17.88 17.96 0.8M
2025-06-24 17.95 18.11 17.90 18.08 0.9M
2025-06-23 17.95 18.02 17.59 17.80 1.0M
2025-06-20 17.94 18.10 17.94 18.01 0.8M
2025-06-18 17.78 18.08 17.78 18.02 0.9M
2025-06-17 17.75 17.94 17.74 17.80 0.7M
2025-06-16 18.12 18.21 17.83 17.87 0.9M
2025-06-13 17.94 18.06 17.90 17.98 0.7M
2025-06-12 18.00 18.17 17.92 18.11 0.7M
2025-06-11 18.08 18.24 17.99 18.08 1.2M
2025-06-10 18.10 18.15 18.01 18.03 1.4M
2025-06-09 18.20 18.26 18.05 18.07 1.2M
2025-06-06 18.00 18.17 18.00 18.14 0.9M
2025-06-05 17.76 17.90 17.70 17.87 0.9M
2025-06-04 17.73 17.77 17.66 17.72 0.8M
2025-06-03 17.62 17.74 17.46 17.72 0.9M
2025-06-02 17.53 17.61 17.45 17.57 0.9M
2025-05-30 17.40 17.69 17.35 17.63 1.3M
2025-05-29 17.65 17.68 17.39 17.43 1.4M
2025-05-28 17.70 17.74 17.65 17.65 1.5M
2025-05-27 17.50 17.69 17.37 17.69 1.3M
2025-05-23 17.13 17.47 17.11 17.40 1.0M
2025-05-22 17.32 17.41 17.30 17.31 0.9M
2025-05-21 17.76 17.80 17.33 17.33 1.3M
2025-05-20 17.77 17.93 17.67 17.86 1.6M
2025-05-19 17.67 17.95 17.64 17.87 1.8M
2025-05-16 17.71 17.86 17.62 17.80 1.3M
2025-05-15 17.65 17.78 17.50 17.60 1.6M
2025-05-14 17.70 17.77 17.47 17.64 1.8M
2025-05-13 17.37 17.71 17.26 17.71 3.4M
2025-05-12 17.84 18.06 17.72 17.82 2.6M
2025-05-09 17.61 17.69 17.44 17.48 1.3M
2025-05-08 17.46 17.68 17.37 17.59 1.3M
2025-05-07 17.49 17.57 17.27 17.28 1.3M
2025-05-06 17.48 17.64 17.39 17.47 1.2M
2025-05-05 17.63 17.69 17.45 17.48 1.2M
2025-05-02 17.57 18.03 17.41 17.65 1.8M
2025-05-01 17.94 18.13 17.80 17.81 1.3M
2025-04-30 18.00 18.02 17.69 17.90 1.2M
2025-04-29 18.14 18.20 17.79 18.15 1.1M
2025-04-28 17.92 18.10 17.92 18.09 0.7M
2025-04-25 17.85 18.01 17.83 17.91 0.9M
2025-04-24 17.58 17.96 17.55 17.93 0.7M
2025-04-23 17.70 17.93 17.52 17.62 1.0M
2025-04-22 17.37 17.44 17.24 17.41 0.9M
2025-04-21 17.35 17.43 16.96 17.15 0.9M
2025-04-17 17.23 17.64 17.22 17.54 0.8M
2025-04-16 17.43 17.55 17.19 17.23 1.2M
2025-04-15 17.28 17.54 17.19 17.54 1.0M
2025-04-14 17.06 17.23 16.80 17.09 0.9M
2025-04-11 16.80 16.95 16.38 16.83 1.1M
2025-04-10 17.20 17.31 16.50 16.83 1.5M
2025-04-09 15.96 17.66 15.65 17.49 2.4M
2025-04-08 17.35 17.53 16.03 16.24 2.1M
2025-04-07 16.10 17.50 15.80 16.60 3.2M
2025-04-04 17.91 17.98 16.92 17.19 3.3M
2025-04-03 18.43 18.73 18.29 18.43 2.0M
2025-04-02 18.92 19.15 18.90 19.06 1.1M
2025-04-01 19.24 19.37 18.96 19.10 1.2M
2025-03-31 19.04 19.28 18.81 19.21 1.1M
2025-03-28 19.52 19.58 19.10 19.26 0.9M
2025-03-27 19.37 19.62 19.32 19.59 0.8M
2025-03-26 19.51 19.54 19.30 19.42 0.7M
2025-03-25 19.49 19.52 19.37 19.49 0.9M
2025-03-24 19.41 19.50 19.25 19.32 1.1M
2025-03-21 19.12 19.37 19.05 19.24 1.2M
2025-03-20 18.97 19.21 18.95 19.13 0.9M
2025-03-19 19.03 19.11 18.90 18.99 1.2M
2025-03-18 18.82 18.95 18.74 18.94 0.7M
2025-03-17 18.67 18.89 18.60 18.84 1.0M
2025-03-14 18.18 18.56 18.18 18.51 1.5M
2025-03-13 18.28 18.35 17.95 18.01 1.2M
2025-03-12 18.36 18.42 17.93 18.17 1.4M
2025-03-11 18.60 18.71 17.95 18.04 3.7M
2025-03-10 18.61 18.93 18.42 18.60 1.8M
2025-03-07 18.61 19.00 18.56 18.90 2.0M
2025-03-06 19.10 19.10 18.37 18.46 3.8M
2025-03-05 19.31 19.55 18.60 19.09 5.6M
2025-03-04 20.35 20.35 19.84 19.97 1.6M
2025-03-03 20.93 21.14 20.48 20.56 1.0M
2025-02-28 20.45 20.93 20.31 20.91 0.8M
2025-02-27 20.67 20.76 20.49 20.55 0.9M
2025-02-26 20.75 21.04 20.63 20.63 1.0M
2025-02-25 21.42 21.52 21.17 21.23 1.1M
2025-02-24 21.61 21.61 21.09 21.41 1.3M
2025-02-21 21.81 21.97 21.43 21.47 1.1M
2025-02-20 22.00 22.03 21.63 21.71 1.3M
2025-02-19 21.60 22.04 21.54 22.00 1.6M
2025-02-18 21.40 21.71 21.34 21.70 1.6M
2025-02-14 20.50 21.34 20.50 21.27 1.9M
2025-02-13 20.99 21.11 20.92 21.05 0.9M
2025-02-12 20.73 21.02 20.70 20.93 0.7M
2025-02-11 20.65 20.92 20.51 20.88 0.7M
2025-02-10 20.84 20.86 20.53 20.64 0.9M
2025-02-07 20.85 20.99 20.76 20.86 0.6M
2025-02-06 21.03 21.03 20.73 20.83 0.6M
2025-02-05 20.97 21.04 20.63 20.93 0.9M
2025-02-04 21.10 21.10 20.86 20.97 0.7M
2025-02-03 20.65 21.10 20.65 20.99 0.8M
2025-01-31 21.10 21.25 21.04 21.15 1.0M
2025-01-30 20.98 21.07 20.89 21.06 0.6M
2025-01-29 20.99 21.11 20.68 20.73 0.8M
2025-01-28 20.95 21.05 20.90 21.01 0.5M
2025-01-27 21.00 21.01 20.69 20.84 0.9M
2025-01-24 20.97 21.15 20.90 21.08 0.8M
2025-01-23 20.81 21.04 20.81 20.93 0.7M
2025-01-22 20.89 20.98 20.80 20.83 0.9M
2025-01-21 20.75 20.88 20.72 20.85 1.0M
2025-01-17 20.71 20.90 20.64 20.75 0.9M
2025-01-16 20.28 20.67 20.25 20.67 0.9M
2025-01-15 20.41 20.42 20.13 20.24 0.8M
2025-01-14 20.01 20.18 20.00 20.15 0.7M
2025-01-13 19.55 19.90 19.48 19.86 0.7M
2025-01-10 19.85 19.89 19.55 19.73 1.1M
2025-01-08 19.91 20.01 19.81 19.98 0.9M
2025-01-07 20.24 20.26 19.87 20.02 0.9M
2025-01-06 20.29 20.42 20.00 20.23 1.3M
2025-01-03 20.41 20.65 20.04 20.12 2.1M
2025-01-02 20.11 20.48 20.10 20.38 1.1M