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
2023-12-29 25.25 25.25 25.21 25.25 0.0M
2023-12-28 25.00 25.93 25.00 25.15 0.0M
2023-12-27 24.02 25.00 24.02 25.00 0.0M
2023-12-26 24.70 24.95 24.70 24.95 0.0M
2023-12-22 24.70 24.90 24.60 24.90 0.0M
2023-12-21 24.45 24.65 24.02 24.65 0.0M
2023-12-20 24.53 24.53 24.10 24.45 0.0M
2023-12-19 24.48 24.69 23.94 23.96 0.0M
2023-12-18 24.48 24.48 24.41 24.41 0.0M
2023-12-15 24.48 24.48 24.48 24.48 0.0M
2023-12-14 24.18 24.45 24.18 24.45 0.0M
2023-12-13 23.65 24.12 23.61 24.10 0.0M
2023-12-12 23.75 24.14 23.54 23.90 0.0M
2023-12-11 23.88 23.88 23.88 23.88 0.0M
2023-12-08 24.03 24.03 23.61 23.76 0.0M
2023-12-07 23.95 23.98 23.95 23.98 0.0M
2023-12-06 24.02 24.02 23.89 24.00 0.0M
2023-12-05 24.15 24.15 24.13 24.13 0.0M
2023-12-04 24.15 24.15 24.13 24.15 0.0M
2023-12-01 24.49 24.49 24.49 24.49 0.0M
2023-11-30 24.49 24.49 24.49 24.49 0.0M
2023-11-28 24.49 24.49 24.49 24.49 0.0M
2023-11-27 24.00 24.00 23.61 23.80 0.0M
2023-11-24 23.99 23.99 23.99 23.99 0.0M
2023-11-22 24.49 24.49 23.80 23.99 0.0M
2023-11-21 23.78 23.78 23.78 23.78 0.0M
2023-11-20 24.25 24.25 23.78 23.78 0.0M
2023-11-17 23.82 24.07 23.81 24.01 0.0M
2023-11-16 24.05 24.47 23.55 24.47 0.0M
2023-11-15 24.50 24.50 24.48 24.49 0.0M
2023-11-14 24.70 24.70 24.43 24.43 0.0M
2023-11-13 24.70 24.70 24.70 24.70 0.0M
2023-11-10 24.00 24.00 24.00 24.00 0.0M
2023-11-09 23.47 24.07 23.47 24.00 0.0M
2023-11-08 23.86 24.90 23.54 24.75 0.0M
2023-11-07 24.10 24.10 24.00 24.00 0.0M
2023-11-06 24.02 24.43 23.86 24.29 0.0M
2023-11-03 23.40 24.44 23.40 24.37 0.0M
2023-11-02 23.25 23.40 23.23 23.40 0.0M
2023-11-01 23.26 23.26 22.99 23.10 0.0M
2023-10-31 23.48 23.48 23.05 23.05 0.0M
2023-10-30 23.17 23.17 22.70 22.72 0.0M
2023-10-27 23.06 23.06 23.05 23.05 0.0M
2023-10-26 23.00 23.15 23.00 23.06 0.0M
2023-10-25 23.29 23.29 23.29 23.29 0.0M
2023-10-24 23.05 23.45 23.05 23.45 0.0M
2023-10-23 22.82 23.45 22.79 23.14 0.0M
2023-10-20 23.26 23.40 22.98 23.14 0.0M
2023-10-19 23.22 23.57 23.00 23.56 0.0M
2023-10-18 23.55 23.55 23.53 23.53 0.0M
2023-10-17 23.00 23.58 23.00 23.58 0.0M
2023-10-13 23.57 23.57 23.25 23.40 0.0M
2023-10-12 23.21 23.40 23.21 23.30 0.0M
2023-10-11 23.71 23.71 23.41 23.50 0.0M
2023-10-10 23.47 23.60 23.41 23.60 0.0M
2023-10-09 23.60 23.60 23.50 23.50 0.0M
2023-10-06 23.26 23.35 23.21 23.35 0.0M
2023-10-05 23.50 23.75 23.23 23.75 0.0M
2023-10-04 23.57 23.86 23.43 23.86 0.0M
2023-10-03 24.05 24.05 23.64 23.69 0.0M
2023-10-02 24.05 24.05 24.05 24.05 0.0M
2023-09-29 23.71 24.05 23.71 24.05 0.0M
2023-09-28 23.81 24.05 23.81 24.05 0.0M
2023-09-27 23.95 23.95 23.95 23.95 0.0M
2023-09-26 24.17 24.17 24.17 24.17 0.0M
2023-09-25 24.10 24.15 24.10 24.15 0.0M
2023-09-22 24.19 24.19 24.11 24.11 0.0M
2023-09-19 24.18 24.19 24.15 24.19 0.0M
2023-09-18 23.88 24.01 23.88 24.01 0.0M
2023-09-15 23.75 23.82 23.75 23.82 0.0M
2023-09-14 23.75 23.75 23.75 23.75 0.0M
2023-09-13 23.59 23.86 23.56 23.86 0.0M
2023-09-12 23.64 23.64 23.64 23.64 0.0M
2023-09-11 23.65 23.90 23.59 23.88 0.0M
2023-09-08 23.71 23.71 23.71 23.71 0.0M
2023-09-07 23.77 23.77 23.66 23.71 0.0M
2023-09-06 23.84 24.00 23.55 23.55 0.0M
2023-09-05 23.66 24.17 23.55 23.58 0.0M
2023-08-31 23.90 23.90 23.68 23.68 0.0M
2023-08-30 23.80 23.80 23.65 23.75 0.0M
2023-08-29 23.87 23.87 23.84 23.84 0.0M
2023-08-28 23.90 24.00 23.84 23.84 0.0M
2023-08-25 24.00 24.00 24.00 24.00 0.0M
2023-08-24 24.17 24.17 24.17 24.17 0.0M
2023-08-23 24.00 24.07 23.88 23.88 0.0M
2023-08-22 24.17 24.19 23.84 23.84 0.0M
2023-08-21 24.04 24.17 23.85 23.85 0.0M
2023-08-18 24.19 24.19 24.05 24.08 0.0M
2023-08-17 24.29 24.41 24.10 24.19 0.0M
2023-08-16 24.47 24.47 24.10 24.13 0.0M
2023-08-15 24.50 24.50 24.24 24.48 0.0M
2023-08-14 24.49 24.49 24.38 24.49 0.0M
2023-08-11 24.45 24.45 24.25 24.25 0.0M
2023-08-10 24.57 24.57 24.30 24.30 0.0M
2023-08-09 24.75 24.75 24.30 24.30 0.0M
2023-08-08 24.75 24.85 24.51 24.85 0.0M
2023-08-07 24.76 24.76 24.76 24.76 0.0M
2023-08-04 24.66 24.76 24.53 24.76 0.0M
2023-08-02 24.77 24.81 24.68 24.81 0.0M
2023-08-01 24.65 24.83 24.50 24.80 0.0M
2023-07-31 24.56 24.99 24.55 24.88 0.0M
2023-07-28 24.41 24.83 24.40 24.66 0.0M
2023-07-27 25.03 25.03 24.15 24.55 0.0M
2023-07-26 24.49 24.90 24.49 24.90 0.0M
2023-07-25 24.74 24.74 24.31 24.74 0.0M
2023-07-24 24.50 24.50 24.50 24.50 0.0M
2023-07-21 24.45 25.08 24.45 24.96 0.0M
2023-07-20 24.60 24.60 24.50 24.50 0.0M
2023-07-19 24.51 24.71 24.36 24.70 0.0M
2023-07-18 24.70 24.70 24.70 24.70 0.0M
2023-07-17 24.55 24.71 24.49 24.71 0.0M
2023-07-14 24.58 24.58 24.58 24.58 0.0M
2023-07-13 24.60 24.63 24.55 24.58 0.0M
2023-07-12 24.50 24.70 24.50 24.70 0.0M
2023-07-11 24.32 24.54 24.32 24.52 0.0M
2023-07-10 24.29 24.29 24.25 24.29 0.0M
2023-07-07 24.49 24.49 24.34 24.34 0.0M
2023-07-06 24.25 24.25 24.25 24.25 0.0M
2023-07-05 24.20 24.65 24.00 24.62 0.0M
2023-07-03 24.10 24.46 24.10 24.46 0.0M
2023-06-30 24.69 24.70 24.00 24.70 0.0M
2023-06-29 24.21 24.70 24.04 24.55 0.0M
2023-06-27 24.35 24.35 24.35 24.35 0.0M
2023-06-26 24.20 24.35 24.20 24.35 0.0M
2023-06-23 24.20 24.20 24.20 24.20 0.0M
2023-06-22 23.76 24.20 23.70 24.20 0.0M
2023-06-21 24.07 24.65 24.05 24.65 0.0M
2023-06-20 23.99 24.00 23.96 24.00 0.0M
2023-06-16 23.70 24.04 23.54 23.54 0.0M
2023-06-15 23.65 23.74 23.50 23.73 0.0M
2023-06-14 23.61 23.61 23.55 23.55 0.0M
2023-06-13 23.80 23.80 23.33 23.44 0.0M
2023-06-12 23.60 23.75 23.60 23.60 0.0M
2023-06-09 23.57 23.80 23.52 23.60 0.0M
2023-06-08 23.80 23.80 23.65 23.75 0.0M
2023-06-07 23.80 23.80 23.80 23.80 0.0M
2023-06-06 23.72 23.73 23.60 23.68 0.0M
2023-06-05 24.00 24.00 23.78 23.80 0.0M
2023-06-02 23.95 23.95 23.75 23.91 0.0M
2023-06-01 23.64 23.89 23.64 23.80 0.0M
2023-05-31 24.00 24.10 23.60 23.94 0.0M
2023-05-30 23.90 24.05 23.60 24.00 0.0M
2023-05-26 23.70 23.90 23.60 23.90 0.0M
2023-05-25 23.80 23.80 23.70 23.80 0.0M
2023-05-24 23.70 23.79 23.70 23.76 0.0M
2023-05-23 23.70 23.75 23.70 23.74 0.0M
2023-05-22 23.70 23.80 23.70 23.72 0.0M
2023-05-19 23.90 24.00 23.70 23.75 0.0M
2023-05-18 24.00 24.10 23.60 23.83 0.0M
2023-05-17 23.95 24.70 23.60 24.00 0.0M
2023-05-16 23.89 24.27 23.80 23.80 0.0M
2023-05-15 23.80 24.48 23.80 23.90 0.0M
2023-05-12 24.15 24.25 23.60 23.86 0.0M
2023-05-11 24.15 24.58 23.90 24.24 0.0M
2023-05-10 24.15 24.15 24.15 24.15 0.0M
2023-05-09 23.86 24.16 23.86 24.09 0.0M
2023-05-08 23.87 24.17 23.50 23.86 0.0M
2023-05-05 22.91 23.45 22.91 23.20 0.0M
2023-05-04 23.38 23.38 22.18 22.82 0.0M
2023-05-03 23.57 23.57 23.43 23.47 0.0M
2023-05-02 24.78 24.78 23.50 23.70 0.0M
2023-05-01 24.80 24.80 24.39 24.80 0.0M
2023-04-28 24.34 24.93 24.34 24.75 0.0M
2023-04-27 24.45 24.66 23.89 24.66 0.0M
2023-04-26 24.29 24.86 23.78 24.02 0.0M
2023-04-25 24.15 24.63 23.74 24.25 0.0M
2023-04-24 24.09 24.50 24.08 24.50 0.0M
2023-04-21 24.07 24.15 24.00 24.05 0.0M
2023-04-20 24.17 24.42 23.84 23.95 0.0M
2023-04-19 24.48 24.84 24.48 24.66 0.0M
2023-04-18 24.39 24.77 24.00 24.76 0.0M
2023-04-17 24.55 24.63 24.55 24.59 0.0M
2023-04-14 23.81 24.25 23.81 24.20 0.0M
2023-04-13 23.79 24.60 23.29 23.98 0.0M
2023-04-12 24.45 24.65 23.95 24.54 0.0M
2023-04-11 24.55 24.55 24.38 24.38 0.0M
2023-04-10 24.35 24.35 24.35 24.35 0.0M
2023-04-06 24.02 24.02 24.02 24.02 0.0M
2023-04-05 24.25 24.25 24.25 24.25 0.0M
2023-04-04 24.26 24.26 24.05 24.05 0.0M
2023-04-03 23.97 24.64 23.97 24.25 0.0M
2023-03-31 23.37 23.96 23.37 23.96 0.0M
2023-03-30 23.50 23.50 23.50 23.50 0.0M
2023-03-29 23.02 23.50 23.02 23.50 0.0M
2023-03-28 23.66 23.66 23.66 23.66 0.0M
2023-03-27 23.66 23.97 23.66 23.97 0.0M
2023-03-24 24.34 24.34 24.34 24.34 0.0M
2023-03-23 22.85 23.93 22.85 23.88 0.0M
2023-03-22 23.89 23.89 23.49 23.55 0.0M
2023-03-21 23.50 23.55 23.50 23.54 0.0M
2023-03-20 22.82 23.97 22.82 23.35 0.0M
2023-03-17 22.90 23.37 22.90 23.00 0.0M
2023-03-16 22.90 23.50 22.80 23.49 0.0M
2023-03-15 23.14 23.35 22.52 22.56 0.0M
2023-03-14 22.93 23.83 22.79 23.13 0.0M
2023-03-13 23.20 23.20 22.10 22.63 0.0M
2023-03-10 24.25 24.25 23.95 24.24 0.0M
2023-03-09 24.65 24.65 24.63 24.63 0.0M
2023-03-08 24.62 24.65 24.45 24.65 0.0M
2023-03-07 24.75 24.75 24.56 24.62 0.0M
2023-03-06 24.56 24.77 24.48 24.67 0.0M
2023-03-03 25.12 25.12 25.12 25.12 0.0M
2023-03-02 24.86 25.03 24.75 24.75 0.0M
2023-03-01 25.14 25.14 25.14 25.14 0.0M
2023-02-28 25.46 25.46 25.46 25.46 0.0M
2023-02-27 24.99 24.99 24.88 24.89 0.0M
2023-02-24 25.00 25.00 25.00 25.00 0.0M
2023-02-23 25.00 25.00 24.98 25.00 0.0M
2023-02-22 25.00 25.00 25.00 25.00 0.0M
2023-02-21 24.46 24.92 24.46 24.89 0.0M
2023-02-17 24.60 24.62 24.39 24.53 0.0M
2023-02-16 24.74 24.91 24.74 24.91 0.0M
2023-02-15 24.70 25.16 24.49 24.65 0.0M
2023-02-14 24.90 24.90 24.47 24.51 0.0M
2023-02-13 25.05 25.05 24.41 24.96 0.0M
2023-02-10 25.25 25.25 25.20 25.20 0.0M
2023-02-09 25.10 25.18 25.08 25.08 0.0M
2023-02-08 25.20 25.20 25.02 25.02 0.0M
2023-02-07 25.06 25.50 25.05 25.50 0.0M
2023-02-06 25.26 25.26 25.26 25.26 0.0M
2023-02-03 25.26 25.26 25.26 25.26 0.0M
2023-02-02 25.26 25.26 25.26 25.26 0.0M
2023-02-01 25.04 25.25 25.04 25.10 0.0M
2023-01-31 25.05 25.05 25.00 25.02 0.0M
2023-01-30 25.30 25.64 25.01 25.09 0.0M
2023-01-27 25.14 25.30 25.00 25.30 0.0M
2023-01-26 25.01 25.34 25.00 25.00 0.0M
2023-01-25 24.83 25.00 24.83 25.00 0.0M
2023-01-24 25.00 25.00 24.45 25.00 0.0M
2023-01-23 24.85 25.00 24.85 25.00 0.0M
2023-01-20 24.69 24.69 24.69 24.69 0.0M
2023-01-19 25.00 25.00 24.88 24.88 0.0M
2023-01-18 24.40 25.36 24.40 25.00 0.0M
2023-01-17 25.44 25.44 24.45 24.45 0.0M
2023-01-13 24.80 25.35 24.58 25.35 0.0M
2023-01-12 25.08 25.08 24.45 24.73 0.0M
2023-01-11 25.05 25.14 25.00 25.12 0.0M
2023-01-10 25.11 25.12 24.92 25.00 0.0M
2023-01-09 24.80 25.35 24.45 25.35 0.0M
2023-01-06 24.47 24.65 23.91 24.48 0.0M
2023-01-05 23.44 24.45 23.44 24.21 0.0M
2023-01-04 23.95 24.10 23.21 23.76 0.0M
2023-01-03 24.51 24.51 22.75 24.08 0.0M