Hercules Capital

HCXY
🏛️ usa →
25.16
Last Update: 2025-10-02
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
2021-12-31 26.67 26.67 26.67 26.67 0.0M
2021-12-29 26.67 26.67 26.67 26.67 0.0M
2021-12-28 26.75 26.80 26.56 26.58 0.0M
2021-12-27 26.51 26.55 26.51 26.55 0.0M
2021-12-23 26.41 26.75 26.41 26.41 0.0M
2021-12-22 26.53 26.74 26.53 26.74 0.0M
2021-12-21 26.63 26.63 26.51 26.60 0.0M
2021-12-20 26.36 26.65 26.36 26.47 0.0M
2021-12-17 26.41 26.56 26.40 26.56 0.0M
2021-12-16 26.45 26.60 26.45 26.60 0.0M
2021-12-15 26.36 26.50 26.36 26.45 0.0M
2021-12-14 26.42 26.44 26.38 26.44 0.0M
2021-12-13 26.35 26.44 26.34 26.35 0.0M
2021-12-10 26.31 26.46 26.25 26.35 0.0M
2021-12-09 26.39 26.49 26.25 26.31 0.0M
2021-12-08 26.35 26.38 26.20 26.25 0.0M
2021-12-07 26.43 26.63 26.33 26.43 0.0M
2021-12-06 26.60 26.65 26.40 26.40 0.0M
2021-12-03 26.38 26.45 26.35 26.36 0.0M
2021-12-01 26.70 26.70 26.70 26.70 0.0M
2021-11-30 26.74 26.74 26.55 26.69 0.0M
2021-11-29 26.57 26.76 26.56 26.76 0.0M
2021-11-26 26.60 26.60 26.60 26.60 0.0M
2021-11-24 26.80 26.80 26.80 26.80 0.0M
2021-11-23 26.85 26.90 26.80 26.90 0.0M
2021-11-22 26.84 26.84 26.84 26.84 0.0M
2021-11-19 26.80 26.84 26.80 26.84 0.0M
2021-11-18 27.00 27.00 26.90 26.99 0.0M
2021-11-16 27.25 27.28 27.00 27.05 0.0M
2021-11-15 27.06 27.33 27.06 27.25 0.0M
2021-11-10 27.05 27.24 26.60 26.93 0.0M
2021-11-09 26.91 26.95 26.91 26.95 0.0M
2021-11-08 26.85 26.90 26.80 26.90 0.0M
2021-11-04 26.90 26.90 26.73 26.75 0.0M
2021-11-03 26.75 26.75 26.73 26.73 0.0M
2021-11-02 26.52 26.77 26.44 26.77 0.0M
2021-11-01 26.47 26.47 26.47 26.47 0.0M
2021-10-29 26.57 26.84 26.43 26.43 0.0M
2021-10-28 26.86 26.86 26.57 26.59 0.0M
2021-10-27 26.81 26.81 26.75 26.75 0.0M
2021-10-26 26.82 26.82 26.80 26.80 0.0M
2021-10-25 26.57 26.90 26.57 26.65 0.0M
2021-10-22 26.70 26.92 26.70 26.92 0.0M
2021-10-21 26.60 26.70 26.60 26.70 0.0M
2021-10-20 26.76 26.80 26.63 26.65 0.0M
2021-10-19 26.59 26.77 26.57 26.77 0.0M
2021-10-18 26.55 26.80 26.52 26.59 0.0M
2021-10-15 26.99 26.99 26.96 26.96 0.0M
2021-10-14 26.46 27.28 26.46 27.28 0.0M
2021-10-13 26.70 26.78 26.58 26.78 0.0M
2021-10-12 26.65 26.79 26.60 26.79 0.0M
2021-10-11 26.64 26.73 26.64 26.67 0.0M
2021-10-06 26.67 26.67 26.67 26.67 0.0M
2021-10-05 26.77 26.84 26.49 26.49 0.0M
2021-10-01 26.60 26.86 26.60 26.86 0.0M
2021-09-30 26.45 26.45 26.45 26.45 0.0M
2021-09-29 26.45 26.53 26.45 26.53 0.0M
2021-09-28 26.21 26.86 26.21 26.40 0.0M
2021-09-27 26.60 26.74 26.00 26.60 0.0M
2021-09-24 26.78 26.78 26.78 26.78 0.0M
2021-09-23 26.84 27.12 26.84 26.97 0.0M
2021-09-22 26.57 26.60 26.57 26.60 0.0M
2021-09-21 26.65 26.65 26.63 26.63 0.0M
2021-09-20 26.90 26.90 26.70 26.70 0.0M
2021-09-17 26.82 27.12 26.80 26.94 0.0M
2021-09-16 27.14 27.14 26.80 26.80 0.0M
2021-09-15 26.81 26.81 26.81 26.81 0.0M
2021-09-14 26.93 26.93 26.93 26.93 0.0M
2021-09-10 26.80 26.80 26.80 26.80 0.0M
2021-09-09 26.81 26.85 26.80 26.85 0.0M
2021-09-08 26.71 26.80 26.71 26.80 0.0M
2021-09-07 26.80 26.80 26.80 26.80 0.0M
2021-09-03 26.89 26.95 26.89 26.95 0.0M
2021-09-02 26.80 26.90 26.80 26.89 0.0M
2021-09-01 26.95 26.95 26.68 26.75 0.0M
2021-08-31 26.81 26.81 26.81 26.81 0.0M
2021-08-30 26.97 26.97 26.81 26.81 0.0M
2021-08-27 26.80 27.12 26.71 27.12 0.0M
2021-08-26 26.75 26.82 26.66 26.81 0.0M
2021-08-25 26.85 26.89 26.82 26.87 0.0M
2021-08-24 26.81 26.82 26.81 26.82 0.0M
2021-08-23 27.14 27.14 27.14 27.14 0.0M
2021-08-20 27.36 27.36 27.20 27.20 0.0M
2021-08-19 27.01 27.01 27.01 27.01 0.0M
2021-08-18 26.95 26.95 26.95 26.95 0.0M
2021-08-17 27.36 27.36 26.78 26.78 0.0M
2021-08-16 27.20 27.20 27.20 27.20 0.0M
2021-08-12 26.77 27.00 26.77 26.80 0.0M
2021-08-11 27.25 27.37 26.82 26.82 0.0M
2021-08-10 27.08 27.25 26.78 27.20 0.0M
2021-08-09 27.00 27.00 27.00 27.00 0.0M
2021-08-06 26.85 27.00 26.85 27.00 0.0M
2021-08-05 27.25 27.25 27.21 27.25 0.0M
2021-08-04 26.91 27.00 26.91 27.00 0.0M
2021-08-03 26.95 26.95 26.84 26.84 0.0M
2021-08-02 26.97 26.99 26.96 26.96 0.0M
2021-07-30 27.01 27.01 26.94 26.94 0.0M
2021-07-28 26.99 26.99 26.99 26.99 0.0M
2021-07-27 26.76 27.05 26.76 27.05 0.0M
2021-07-26 27.13 27.13 26.79 26.79 0.0M
2021-07-23 26.94 26.94 26.94 26.94 0.0M
2021-07-22 26.90 27.11 26.90 26.91 0.0M
2021-07-20 27.06 27.25 27.00 27.00 0.0M
2021-07-19 26.77 26.80 26.76 26.79 0.0M
2021-07-16 27.48 27.50 27.07 27.35 0.0M
2021-07-15 27.24 27.49 27.24 27.49 0.0M
2021-07-14 26.99 26.99 26.99 26.99 0.0M
2021-07-12 27.25 27.35 27.10 27.10 0.0M
2021-07-09 27.09 27.10 27.09 27.10 0.0M
2021-07-08 27.00 27.11 27.00 27.11 0.0M
2021-07-07 27.03 27.10 27.03 27.10 0.0M
2021-07-02 26.84 26.98 26.84 26.98 0.0M
2021-07-01 26.82 27.01 26.75 26.85 0.0M
2021-06-30 27.35 27.35 26.83 26.83 0.0M
2021-06-29 27.29 27.29 27.29 27.29 0.0M
2021-06-28 26.83 27.05 26.83 27.05 0.0M
2021-06-25 26.90 26.97 26.90 26.97 0.0M
2021-06-24 26.80 26.80 26.80 26.80 0.0M
2021-06-22 27.05 27.05 26.85 26.85 0.0M
2021-06-21 26.80 26.95 26.80 26.95 0.0M
2021-06-16 26.98 27.25 26.98 27.00 0.0M
2021-06-15 26.82 27.00 26.82 27.00 0.0M
2021-06-14 27.00 27.00 27.00 27.00 0.0M
2021-06-11 26.80 26.85 26.80 26.80 0.0M
2021-06-10 27.00 27.00 26.80 26.90 0.0M
2021-06-09 26.90 27.00 26.78 26.78 0.0M
2021-06-08 26.63 26.85 26.60 26.85 0.0M
2021-06-07 26.94 26.94 26.62 26.85 0.0M
2021-06-04 27.00 27.35 26.80 27.12 0.0M
2021-06-03 26.83 26.86 26.60 26.84 0.0M
2021-06-02 26.65 26.89 26.60 26.86 0.0M
2021-06-01 26.70 26.90 26.70 26.71 0.0M
2021-05-28 26.40 26.40 26.40 26.40 0.0M
2021-05-27 26.66 26.67 26.35 26.64 0.0M
2021-05-26 26.47 26.98 26.29 26.68 0.0M
2021-05-25 26.99 26.99 26.99 26.99 0.0M
2021-05-24 26.44 26.44 26.62 26.62 0.0M
2021-05-21 26.50 26.80 26.50 26.62 0.0M
2021-05-20 26.49 26.70 26.49 26.70 0.0M
2021-05-19 26.70 26.70 26.70 26.70 0.0M
2021-05-18 26.70 26.80 26.70 26.75 0.0M
2021-05-14 26.65 26.78 26.65 26.78 0.0M
2021-05-13 26.61 26.61 26.61 26.61 0.0M
2021-05-12 26.57 26.57 26.46 26.56 0.0M
2021-05-11 26.46 26.80 26.46 26.70 0.0M
2021-05-10 26.49 26.80 26.49 26.80 0.0M
2021-05-06 26.66 27.00 26.66 27.00 0.0M
2021-05-05 26.74 26.85 26.65 26.85 0.0M
2021-05-04 26.73 26.74 26.72 26.74 0.0M
2021-05-03 26.41 26.74 26.41 26.60 0.0M
2021-04-30 26.51 26.61 26.51 26.60 0.0M
2021-04-29 26.40 26.53 26.40 26.53 0.0M
2021-04-28 26.44 26.47 26.36 26.40 0.0M
2021-04-27 26.38 26.48 26.31 26.38 0.0M
2021-04-26 26.46 26.51 26.07 26.49 0.0M
2021-04-23 26.50 26.71 26.50 26.71 0.0M
2021-04-22 26.61 26.67 26.50 26.67 0.0M
2021-04-21 26.60 26.65 26.53 26.61 0.0M
2021-04-20 26.73 26.73 26.73 26.73 0.0M
2021-04-19 26.63 26.83 26.51 26.83 0.0M
2021-04-15 26.69 27.07 26.69 26.83 0.0M
2021-04-14 26.55 26.75 26.55 26.75 0.0M
2021-04-12 26.90 27.09 26.90 27.09 0.0M
2021-04-08 26.86 26.86 26.85 26.85 0.0M
2021-04-07 27.03 27.03 26.86 26.86 0.0M
2021-04-06 26.99 27.00 26.99 27.00 0.0M
2021-04-05 26.72 27.00 26.70 27.00 0.0M
2021-04-01 26.83 27.00 26.66 26.66 0.0M
2021-03-31 26.80 26.80 26.65 26.65 0.0M
2021-03-29 26.94 26.94 27.00 27.00 0.0M
2021-03-26 26.66 27.05 26.66 27.00 0.0M
2021-03-25 26.65 27.01 26.64 26.91 0.0M
2021-03-24 26.60 26.78 26.60 26.60 0.0M
2021-03-23 26.57 26.60 26.55 26.60 0.0M
2021-03-22 26.53 26.68 26.50 26.65 0.0M
2021-03-19 26.75 26.75 26.75 26.75 0.0M
2021-03-18 26.70 26.70 26.70 26.70 0.0M
2021-03-17 26.50 26.76 26.45 26.70 0.0M
2021-03-16 26.83 26.83 26.51 26.55 0.0M
2021-03-12 26.77 26.80 26.77 26.80 0.0M
2021-03-11 26.71 26.80 26.60 26.80 0.0M
2021-03-10 26.70 26.70 26.50 26.50 0.0M
2021-03-09 26.69 26.70 26.69 26.70 0.0M
2021-03-08 26.42 26.69 26.22 26.68 0.0M
2021-03-05 26.40 26.40 26.30 26.40 0.0M
2021-03-04 26.40 26.51 26.30 26.30 0.0M
2021-03-03 26.47 26.66 26.10 26.28 0.0M
2021-03-02 26.33 26.68 26.04 26.68 0.0M
2021-03-01 26.22 26.61 25.91 26.61 0.0M
2021-02-26 26.10 26.22 26.10 26.10 0.0M
2021-02-25 26.09 26.15 25.37 26.08 0.0M
2021-02-24 26.23 26.23 25.90 26.11 0.0M
2021-02-23 26.28 26.50 26.01 26.43 0.0M
2021-02-22 26.35 26.48 26.12 26.31 0.0M
2021-02-19 26.40 26.50 26.31 26.31 0.0M
2021-02-18 26.40 26.40 26.40 26.40 0.0M
2021-02-17 26.51 26.51 26.40 26.40 0.0M
2021-02-16 26.52 26.52 26.41 26.50 0.0M
2021-02-12 26.37 26.53 26.27 26.53 0.0M
2021-02-11 26.36 26.40 26.36 26.40 0.0M
2021-02-10 26.42 26.49 26.42 26.45 0.0M
2021-02-09 26.48 26.56 26.12 26.34 0.0M
2021-02-08 26.69 26.69 26.69 26.69 0.0M
2021-02-05 26.57 26.59 26.57 26.59 0.0M
2021-02-04 26.40 26.60 26.38 26.60 0.0M
2021-02-03 26.50 26.50 26.37 26.37 0.0M
2021-02-02 26.46 26.68 26.46 26.57 0.0M
2021-02-01 26.57 26.71 26.46 26.46 0.0M
2021-01-29 26.65 26.68 26.55 26.55 0.0M
2021-01-28 26.65 26.65 26.60 26.60 0.0M
2021-01-27 26.57 26.57 26.41 26.45 0.0M
2021-01-26 26.77 26.77 26.55 26.68 0.0M
2021-01-25 26.58 26.58 26.71 26.71 0.0M
2021-01-22 26.71 26.71 26.71 26.71 0.0M
2021-01-21 26.78 26.88 26.66 26.66 0.0M
2021-01-20 27.00 27.00 26.53 26.53 0.0M
2021-01-15 26.82 26.82 27.14 27.14 0.0M
2021-01-14 26.83 27.42 26.83 27.14 0.0M
2021-01-13 26.77 27.07 26.77 26.96 0.0M
2021-01-12 26.68 26.68 26.68 26.68 0.0M
2021-01-11 26.86 26.86 26.86 26.86 0.0M
2021-01-08 26.58 26.90 26.58 26.90 0.0M
2021-01-07 26.60 26.60 26.60 26.60 0.0M
2021-01-06 26.81 26.92 26.70 26.70 0.0M
2021-01-05 26.77 26.77 26.77 26.77 0.0M
2021-01-04 26.66 27.35 26.62 27.00 0.0M