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
2024-12-31 24.96 25.31 24.96 25.17 0.0M
2024-12-30 25.02 25.13 25.02 25.05 0.0M
2024-12-27 24.82 24.94 24.79 24.94 0.0M
2024-12-26 24.98 24.98 24.88 24.88 0.0M
2024-12-24 24.87 24.87 24.87 24.87 0.0M
2024-12-23 24.81 24.81 24.79 24.79 0.0M
2024-12-20 24.79 24.85 24.67 24.85 0.0M
2024-12-19 24.90 24.94 24.71 24.78 0.0M
2024-12-18 24.75 24.96 24.75 24.96 0.0M
2024-12-17 25.05 25.05 24.63 25.02 0.0M
2024-12-16 24.85 25.09 24.82 25.05 0.0M
2024-12-13 25.26 25.26 25.03 25.05 0.0M
2024-12-12 25.00 25.10 25.00 25.10 0.0M
2024-12-11 25.12 25.12 25.12 25.12 0.0M
2024-12-10 24.99 25.14 24.95 25.14 0.0M
2024-12-09 25.11 25.22 24.95 25.18 0.0M
2024-12-06 25.22 25.35 25.16 25.35 0.0M
2024-12-05 25.34 25.34 25.28 25.34 0.0M
2024-12-04 25.20 25.40 25.20 25.38 0.0M
2024-12-03 25.13 25.49 25.13 25.45 0.0M
2024-12-02 25.17 25.50 25.17 25.50 0.0M
2024-11-29 25.50 25.50 25.50 25.50 0.0M
2024-11-27 25.50 25.59 25.50 25.50 0.0M
2024-11-26 25.50 25.50 25.50 25.50 0.0M
2024-11-25 25.35 25.50 25.25 25.50 0.0M
2024-11-22 25.30 25.32 25.30 25.30 0.0M
2024-11-21 25.37 25.37 25.37 25.37 0.0M
2024-11-20 25.37 25.37 25.37 25.37 0.0M
2024-11-19 25.14 25.37 25.07 25.37 0.0M
2024-11-15 25.40 25.40 25.40 25.40 0.0M
2024-11-14 25.21 25.47 24.97 25.40 0.0M
2024-11-13 25.50 25.50 25.50 25.50 0.0M
2024-11-12 25.17 25.17 25.17 25.17 0.0M
2024-11-11 25.17 25.17 25.17 25.17 0.0M
2024-11-08 25.25 25.25 25.13 25.15 0.0M
2024-11-07 25.06 25.25 24.96 25.24 0.0M
2024-11-06 25.39 25.39 25.39 25.39 0.0M
2024-11-04 25.39 25.39 25.39 25.39 0.0M
2024-11-01 25.18 25.39 25.18 25.39 0.0M
2024-10-31 25.60 25.60 25.60 25.60 0.0M
2024-10-30 25.26 25.60 25.26 25.60 0.0M
2024-10-29 25.98 25.98 25.31 25.55 0.0M
2024-10-28 25.60 25.60 25.60 25.60 0.0M
2024-10-25 25.13 25.83 25.13 25.60 0.0M
2024-10-24 25.25 25.55 25.25 25.55 0.0M
2024-10-23 25.38 25.47 25.38 25.47 0.0M
2024-10-22 25.30 25.70 25.10 25.70 0.0M
2024-10-21 25.36 25.36 25.30 25.30 0.0M
2024-10-18 25.28 25.36 25.25 25.36 0.0M
2024-10-17 25.25 25.25 25.25 25.25 0.0M
2024-10-16 25.31 25.31 25.31 25.31 0.0M
2024-10-15 25.30 25.34 25.25 25.31 0.0M
2024-10-14 25.60 25.60 25.60 25.60 0.0M
2024-10-11 25.26 25.67 25.26 25.60 0.0M
2024-10-10 25.27 25.43 25.26 25.43 0.0M
2024-10-09 25.41 25.49 25.29 25.49 0.0M
2024-10-08 25.36 25.62 25.36 25.62 0.0M
2024-10-07 25.66 25.66 25.66 25.66 0.0M
2024-10-04 25.57 25.66 25.39 25.66 0.0M
2024-10-03 25.65 25.68 25.33 25.50 0.0M
2024-10-02 25.70 25.70 25.50 25.70 0.0M
2024-10-01 25.65 25.65 25.28 25.60 0.0M
2024-09-30 25.29 25.63 25.29 25.63 0.0M
2024-09-27 25.41 25.51 25.28 25.51 0.0M
2024-09-26 25.50 25.50 25.50 25.50 0.0M
2024-09-25 25.45 25.50 25.45 25.50 0.0M
2024-09-24 25.38 25.54 25.38 25.50 0.0M
2024-09-23 25.42 25.42 25.38 25.38 0.0M
2024-09-20 25.30 25.42 25.10 25.42 0.0M
2024-09-19 25.08 25.44 25.08 25.43 0.0M
2024-09-18 25.46 25.46 25.34 25.34 0.0M
2024-09-17 25.52 25.65 25.41 25.41 0.0M
2024-09-16 25.48 25.48 25.40 25.40 0.0M
2024-09-13 25.53 25.53 25.53 25.53 0.0M
2024-09-12 25.54 25.54 25.54 25.54 0.0M
2024-09-11 25.45 25.54 25.45 25.54 0.0M
2024-09-10 25.15 25.70 25.15 25.54 0.0M
2024-09-09 25.60 25.60 25.45 25.45 0.0M
2024-09-06 25.60 25.60 25.60 25.60 0.0M
2024-09-05 25.60 25.60 25.60 25.60 0.0M
2024-09-03 25.60 25.60 25.60 25.60 0.0M
2024-08-30 25.58 25.60 25.58 25.60 0.0M
2024-08-29 25.05 25.45 25.04 25.42 0.0M
2024-08-28 25.05 25.05 25.05 25.05 0.0M
2024-08-27 25.50 25.50 25.50 25.50 0.0M
2024-08-26 25.30 25.50 25.30 25.50 0.0M
2024-08-23 25.75 25.75 25.49 25.49 0.0M
2024-08-22 25.55 25.55 25.55 25.55 0.0M
2024-08-21 25.00 25.61 25.00 25.55 0.0M
2024-08-20 25.55 25.55 25.55 25.55 0.0M
2024-08-19 25.55 25.55 25.55 25.55 0.0M
2024-08-16 25.55 25.55 25.55 25.55 0.0M
2024-08-15 25.10 25.10 25.10 25.10 0.0M
2024-08-14 25.00 25.01 25.00 25.01 0.0M
2024-08-13 25.00 25.00 24.63 24.63 0.0M
2024-08-12 25.00 25.00 25.00 25.00 0.0M
2024-08-09 24.65 25.00 24.65 25.00 0.0M
2024-08-08 25.05 25.05 25.05 25.05 0.0M
2024-08-07 24.72 25.05 24.72 25.05 0.0M
2024-08-06 24.35 25.03 24.35 24.75 0.0M
2024-08-05 24.63 24.63 24.63 24.63 0.0M
2024-08-02 24.75 24.84 24.60 24.75 0.0M
2024-08-01 24.72 24.93 24.58 24.93 0.0M
2024-07-31 24.96 24.96 24.96 24.96 0.0M
2024-07-30 24.56 25.14 24.50 25.14 0.0M
2024-07-29 24.99 24.99 24.77 24.77 0.0M
2024-07-26 24.60 25.55 24.57 24.71 0.0M
2024-07-25 24.41 24.88 24.41 24.63 0.0M
2024-07-24 24.59 24.59 24.44 24.58 0.0M
2024-07-23 24.61 24.61 24.50 24.59 0.0M
2024-07-22 24.78 24.78 24.60 24.60 0.0M
2024-07-19 24.95 24.95 24.95 24.95 0.0M
2024-07-18 25.02 25.02 24.91 24.95 0.0M
2024-07-17 24.85 24.85 24.71 24.71 0.0M
2024-07-16 24.79 24.82 24.79 24.79 0.0M
2024-07-15 24.66 24.79 24.66 24.79 0.0M
2024-07-12 24.92 24.92 24.84 24.84 0.0M
2024-07-11 24.83 24.83 24.83 24.83 0.0M
2024-07-10 24.75 24.80 24.75 24.80 0.0M
2024-07-09 24.90 24.90 24.90 24.90 0.0M
2024-07-08 24.90 24.90 24.84 24.87 0.0M
2024-07-05 24.83 24.91 24.75 24.91 0.0M
2024-07-03 24.75 24.93 24.75 24.83 0.0M
2024-07-02 24.70 24.95 24.70 24.93 0.0M
2024-07-01 24.95 24.95 24.95 24.95 0.0M
2024-06-28 24.90 24.90 24.90 24.90 0.0M
2024-06-27 24.90 24.90 24.90 24.90 0.0M
2024-06-26 24.79 24.79 24.79 24.79 0.0M
2024-06-25 24.79 24.79 24.79 24.79 0.0M
2024-06-24 24.66 24.66 24.66 24.66 0.0M
2024-06-21 24.83 24.83 24.66 24.66 0.0M
2024-06-20 24.92 25.03 24.66 24.79 0.0M
2024-06-18 24.92 24.92 24.91 24.91 0.0M
2024-06-17 25.08 25.08 24.91 24.91 0.0M
2024-06-14 25.10 25.10 24.91 24.91 0.0M
2024-06-13 24.93 24.93 24.93 24.93 0.0M
2024-06-12 24.95 25.10 24.91 25.03 0.0M
2024-06-11 25.23 25.23 25.00 25.00 0.0M
2024-06-10 24.99 25.21 24.98 24.98 0.0M
2024-06-07 25.05 25.05 25.05 25.05 0.0M
2024-06-06 24.99 25.20 24.95 25.05 0.0M
2024-06-05 24.91 25.07 24.91 25.07 0.0M
2024-06-04 25.01 25.01 24.95 24.96 0.0M
2024-06-03 24.91 25.34 24.91 25.34 0.0M
2024-05-31 24.91 25.01 24.91 24.92 0.0M
2024-05-30 25.11 25.11 25.01 25.03 0.0M
2024-05-29 24.97 25.31 24.95 25.31 0.0M
2024-05-28 24.93 25.15 24.92 25.15 0.0M
2024-05-24 25.01 25.88 24.97 25.38 0.0M
2024-05-23 24.91 25.00 24.91 25.00 0.0M
2024-05-22 25.00 25.00 25.00 25.00 0.0M
2024-05-21 24.97 25.35 24.97 25.10 0.0M
2024-05-20 25.24 25.35 24.92 25.13 0.0M
2024-05-17 24.91 25.10 24.91 25.10 0.0M
2024-05-16 25.06 25.06 24.91 24.91 0.0M
2024-05-15 25.03 25.03 25.03 25.03 0.0M
2024-05-14 24.87 25.03 24.87 25.03 0.0M
2024-05-13 24.99 24.99 24.99 24.99 0.0M
2024-05-10 24.96 24.96 24.96 24.96 0.0M
2024-05-09 24.65 24.99 24.65 24.99 0.0M
2024-05-08 24.70 24.88 24.65 24.87 0.0M
2024-05-07 24.66 24.97 24.65 24.84 0.0M
2024-05-06 24.89 24.89 24.89 24.89 0.0M
2024-05-03 24.85 24.85 24.85 24.85 0.0M
2024-05-02 24.96 24.96 24.80 24.85 0.0M
2024-05-01 24.64 24.95 24.64 24.83 0.0M
2024-04-30 24.99 24.99 24.99 24.99 0.0M
2024-04-29 24.75 24.99 24.75 24.99 0.0M
2024-04-26 24.77 24.77 24.46 24.63 0.0M
2024-04-25 24.45 24.72 24.45 24.72 0.0M
2024-04-24 24.57 24.76 24.57 24.74 0.0M
2024-04-23 24.55 24.57 24.55 24.57 0.0M
2024-04-22 24.57 24.57 24.57 24.57 0.0M
2024-04-18 24.17 24.57 24.17 24.57 0.0M
2024-04-17 24.12 24.55 24.12 24.55 0.0M
2024-04-16 24.56 24.56 24.56 24.56 0.0M
2024-04-15 24.12 24.56 24.12 24.56 0.0M
2024-04-12 24.97 24.97 24.85 24.85 0.0M
2024-04-11 24.80 24.85 24.80 24.85 0.0M
2024-04-10 24.94 24.94 24.52 24.62 0.0M
2024-04-09 24.94 24.94 24.94 24.94 0.0M
2024-04-08 24.94 24.94 24.94 24.94 0.0M
2024-04-05 24.72 24.96 24.72 24.94 0.0M
2024-04-04 24.88 24.88 24.88 24.88 0.0M
2024-04-03 24.80 24.85 24.80 24.85 0.0M
2024-04-02 24.97 24.97 24.97 24.97 0.0M
2024-04-01 24.97 24.97 24.97 24.97 0.0M
2024-03-28 24.81 25.00 24.81 25.00 0.0M
2024-03-27 24.98 25.00 24.98 25.00 0.0M
2024-03-26 24.98 24.98 24.98 24.98 0.0M
2024-03-25 24.83 25.00 24.72 24.98 0.0M
2024-03-22 24.98 24.99 24.64 24.99 0.0M
2024-03-21 24.99 24.99 24.99 24.99 0.0M
2024-03-20 24.72 24.72 24.72 24.72 0.0M
2024-03-19 24.95 24.95 24.95 24.95 0.0M
2024-03-18 24.78 24.95 24.78 24.95 0.0M
2024-03-15 24.92 24.92 24.92 24.92 0.0M
2024-03-14 25.05 25.05 24.67 24.92 0.0M
2024-03-13 24.99 24.99 24.94 24.94 0.0M
2024-03-12 25.04 25.04 24.96 24.96 0.0M
2024-03-11 24.94 25.00 24.94 24.99 0.0M
2024-03-08 25.04 25.04 25.04 25.04 0.0M
2024-03-07 25.05 25.05 25.00 25.04 0.0M
2024-03-06 25.04 25.04 24.93 24.98 0.0M
2024-03-05 24.98 25.04 24.97 25.04 0.0M
2024-03-04 24.82 25.04 24.82 25.04 0.0M
2024-03-01 24.96 25.05 24.92 25.05 0.0M
2024-02-29 24.98 25.00 24.86 24.97 0.0M
2024-02-28 24.94 25.04 24.80 25.04 0.0M
2024-02-27 24.86 25.00 24.55 24.94 0.0M
2024-02-26 24.76 25.00 24.72 24.98 0.0M
2024-02-23 24.71 24.86 24.53 24.63 0.0M
2024-02-22 24.72 24.77 24.70 24.75 0.0M
2024-02-21 24.75 24.75 24.51 24.51 0.0M
2024-02-20 24.65 24.98 24.65 24.68 0.0M
2024-02-16 25.00 25.00 24.23 24.72 0.0M
2024-02-15 24.75 25.05 24.65 24.95 0.0M
2024-02-14 24.90 25.20 24.85 25.10 0.0M
2024-02-13 24.77 25.08 24.75 25.08 0.0M
2024-02-12 24.81 25.09 24.81 25.09 0.0M
2024-02-09 25.09 25.09 25.09 25.09 0.0M
2024-02-08 25.00 25.63 24.73 24.90 0.0M
2024-02-07 25.22 25.32 25.20 25.20 0.0M
2024-02-06 25.07 25.36 25.07 25.36 0.0M
2024-02-05 25.13 25.42 25.13 25.42 0.0M
2024-02-02 25.40 25.40 25.40 25.40 0.0M
2024-02-01 24.77 25.10 24.77 25.07 0.0M
2024-01-31 25.10 25.10 24.80 25.05 0.0M
2024-01-30 24.97 25.05 24.61 25.05 0.0M
2024-01-29 25.00 25.00 24.61 24.99 0.0M
2024-01-26 25.13 25.13 25.00 25.00 0.0M
2024-01-25 25.00 25.24 25.00 25.00 0.0M
2024-01-24 24.82 25.11 24.82 25.10 0.0M
2024-01-23 24.86 25.05 24.76 24.91 0.0M
2024-01-22 24.83 24.91 24.52 24.91 0.0M
2024-01-19 24.50 25.03 24.50 25.03 0.0M
2024-01-18 24.56 25.08 24.56 25.08 0.0M
2024-01-17 25.25 25.25 24.67 25.15 0.0M
2024-01-16 25.08 25.25 24.95 25.20 0.0M
2024-01-12 25.10 25.47 25.00 25.40 0.0M
2024-01-11 25.10 25.10 25.10 25.10 0.0M
2024-01-10 25.74 25.74 25.74 25.74 0.0M
2024-01-09 25.80 25.80 25.80 25.80 0.0M
2024-01-08 25.35 25.35 25.35 25.35 0.0M
2024-01-05 25.10 25.40 25.10 25.35 0.0M
2024-01-04 25.20 25.20 25.05 25.20 0.0M
2024-01-03 25.00 25.00 25.00 25.00 0.0M
2024-01-02 25.25 25.25 25.25 25.25 0.0M