Hercules Capital, Inc.（HTGC）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 17.70 | 17.79 | 17.64 | 17.71 | +0.23% | 1,222,385 |
| 2026-09-01 | 17.85 | 17.93 | 17.63 | 17.67 | +0.17% | 1,524,091 |
| 2026-08-31 | 17.44 | 17.84 | 17.43 | 17.64 | +0.92% | 1,194,177 |
| 2026-08-28 | 17.51 | 17.68 | 17.45 | 17.48 | -0.23% | 1,390,500 |
| 2026-08-27 | 17.64 | 17.74 | 17.51 | 17.52 | -0.68% | 3,545,800 |
| 2026-08-26 | 17.56 | 17.72 | 17.51 | 17.64 | +0.28% | 1,379,200 |
| 2026-08-25 | 17.48 | 17.64 | 17.42 | 17.59 | +0.51% | 1,503,956 |
| 2026-08-24 | 17.16 | 17.54 | 17.12 | 17.50 | +2.16% | 1,837,711 |
| 2026-08-21 | 17.14 | 17.17 | 16.98 | 17.13 | +0.59% | 1,912,900 |
| 2026-08-20 | 16.92 | 17.11 | 16.87 | 17.03 | +0.77% | 1,678,700 |
| 2026-08-19 | 16.70 | 16.93 | 16.70 | 16.90 | +1.50% | 1,356,500 |
| 2026-08-18 | 16.55 | 16.66 | 16.51 | 16.65 | +0.67% | 1,635,500 |
| 2026-08-17 | 16.74 | 16.78 | 16.52 | 16.54 | -0.96% | 1,895,400 |
| 2026-08-14 | 16.90 | 16.95 | 16.66 | 16.70 | -1.36% | 1,392,100 |
| 2026-08-13 | 16.73 | 16.98 | 16.69 | 16.93 | +1.99% | 1,926,500 |
| 2026-08-12 | 16.66 | 16.71 | 16.53 | 16.60 | -0.42% | 1,621,700 |
| 2026-08-11 | 16.66 | 16.84 | 16.55 | 16.67 | -2.91% | 1,841,000 |
| 2026-08-10 | 17.26 | 17.33 | 17.03 | 17.17 | -0.46% | 2,223,700 |
| 2026-08-07 | 17.00 | 17.35 | 17.00 | 17.25 | +1.17% | 1,695,443 |
| 2026-08-06 | 16.79 | 17.18 | 16.79 | 17.05 | +2.16% | 1,684,958 |
| 2026-08-05 | 16.90 | 16.92 | 16.58 | 16.69 | -1.13% | 1,753,342 |
| 2026-08-04 | 16.83 | 16.99 | 16.75 | 16.88 | +0.42% | 1,516,953 |
| 2026-08-03 | 16.60 | 16.91 | 16.52 | 16.81 | +2.38% | 1,970,936 |
| 2026-07-31 | 16.40 | 16.59 | 16.22 | 16.42 | +3.01% | 2,310,100 |
| 2026-07-30 | 16.07 | 16.07 | 15.67 | 15.94 | -0.19% | 2,050,467 |
| 2026-07-29 | 16.19 | 16.28 | 15.93 | 15.97 | -1.66% | 1,498,050 |
| 2026-07-28 | 15.87 | 16.25 | 15.86 | 16.24 | +2.85% | 1,356,869 |
| 2026-07-27 | 15.80 | 15.93 | 15.79 | 15.79 | +0.38% | 1,284,661 |
| 2026-07-24 | 15.68 | 15.78 | 15.62 | 15.73 | +0.58% | 1,023,861 |
| 2026-07-23 | 15.80 | 15.91 | 15.60 | 15.64 | -1.82% | 1,051,164 |
| 2026-07-22 | 16.19 | 16.21 | 15.91 | 15.93 | -1.24% | 1,480,939 |
| 2026-07-21 | 16.07 | 16.39 | 16.05 | 16.13 | +0.44% | 1,836,391 |
| 2026-07-20 | 16.25 | 16.26 | 15.86 | 16.06 | -0.68% | 1,319,625 |
| 2026-07-17 | 16.37 | 16.45 | 16.08 | 16.17 | -1.22% | 1,241,155 |
| 2026-07-16 | 16.27 | 16.39 | 16.07 | 16.37 | +1.61% | 1,504,947 |
| 2026-07-15 | 16.16 | 16.23 | 16.06 | 16.11 | +0.44% | 1,875,934 |
| 2026-07-14 | 15.96 | 16.10 | 15.93 | 16.04 | +0.75% | 944,718 |
| 2026-07-13 | 16.15 | 16.20 | 15.90 | 15.92 | -0.56% | 1,369,696 |
| 2026-07-10 | 15.86 | 16.07 | 15.81 | 16.01 | +2.04% | 1,170,934 |
| 2026-07-09 | 15.89 | 16.03 | 15.59 | 15.69 | -1.26% | 2,739,483 |
| 2026-07-08 | 15.91 | 15.95 | 15.80 | 15.89 | -0.63% | 897,722 |
| 2026-07-07 | 16.10 | 16.32 | 15.96 | 15.99 | -0.37% | 1,333,379 |
| 2026-07-06 | 16.05 | 16.21 | 15.96 | 16.05 | +0.56% | 1,715,456 |
| 2026-07-02 | 15.99 | 16.16 | 15.92 | 15.96 | +0.25% | 966,575 |
| 2026-07-01 | 15.89 | 16.00 | 15.82 | 15.92 | +0.95% | 1,222,280 |
| 2026-06-30 | 15.88 | 15.98 | 15.77 | 15.77 | -0.69% | 1,193,139 |
| 2026-06-29 | 15.60 | 15.91 | 15.58 | 15.88 | +1.93% | 1,374,678 |
| 2026-06-26 | 15.15 | 15.63 | 15.13 | 15.58 | +2.23% | 1,210,587 |
| 2026-06-25 | 15.18 | 15.34 | 15.09 | 15.24 | +0.59% | 1,446,676 |
| 2026-06-24 | 15.23 | 15.42 | 15.07 | 15.15 | -0.20% | 1,158,945 |
| 2026-06-23 | 15.15 | 15.34 | 15.11 | 15.18 | -0.33% | 1,286,815 |
| 2026-06-22 | 15.44 | 15.65 | 15.21 | 15.23 | -1.68% | 1,507,989 |
| 2026-06-18 | 15.44 | 15.61 | 15.40 | 15.49 | +0.52% | 1,554,610 |
| 2026-06-17 | 15.67 | 15.73 | 15.37 | 15.41 | -1.53% | 1,150,404 |
| 2026-06-16 | 15.60 | 15.73 | 15.56 | 15.65 | +1.03% | 1,106,920 |
| 2026-06-15 | 15.61 | 15.76 | 15.45 | 15.49 | -0.06% | 1,642,439 |
| 2026-06-12 | 15.59 | 15.68 | 15.48 | 15.50 | -0.06% | 962,464 |
| 2026-06-11 | 15.57 | 15.65 | 15.39 | 15.51 | +0.06% | 1,344,951 |
| 2026-06-10 | 15.40 | 15.66 | 15.40 | 15.50 | +0.32% | 1,022,026 |
| 2026-06-09 | 15.30 | 15.48 | 15.30 | 15.45 | +1.44% | 1,119,079 |
| 2026-06-08 | 15.27 | 15.38 | 15.07 | 15.23 | -0.33% | 1,283,126 |
| 2026-06-05 | 15.54 | 15.57 | 15.19 | 15.28 | -1.86% | 1,196,804 |
| 2026-06-04 | 15.26 | 15.57 | 15.22 | 15.57 | +2.30% | 1,273,917 |
| 2026-06-03 | 15.40 | 15.47 | 15.07 | 15.22 | -1.93% | 2,013,027 |
| 2026-06-02 | 15.53 | 15.72 | 15.50 | 15.52 | -1.08% | 1,782,344 |
| 2026-06-01 | 15.49 | 15.75 | 15.46 | 15.69 | +1.55% | 1,721,591 |
| 2026-05-29 | 15.39 | 15.68 | 15.38 | 15.45 | +0.19% | 1,636,995 |
| 2026-05-28 | 15.50 | 15.63 | 15.38 | 15.42 | -0.71% | 1,962,787 |
| 2026-05-27 | 15.62 | 15.80 | 15.51 | 15.53 | -1.15% | 1,598,253 |
| 2026-05-26 | 15.37 | 15.72 | 15.34 | 15.71 | +2.41% | 1,505,768 |
| 2026-05-22 | 15.57 | 15.73 | 15.33 | 15.34 | -0.84% | 1,517,217 |
| 2026-05-21 | 15.66 | 15.84 | 15.46 | 15.47 | -1.09% | 2,489,172 |
| 2026-05-20 | 15.32 | 15.70 | 15.20 | 15.64 | +2.16% | 1,941,425 |
| 2026-05-19 | 15.39 | 15.52 | 15.30 | 15.31 | -0.58% | 2,224,145 |
| 2026-05-18 | 15.47 | 15.53 | 15.26 | 15.40 | -0.84% | 1,645,631 |
| 2026-05-15 | 15.50 | 15.66 | 15.36 | 15.53 | +0.19% | 1,629,320 |
| 2026-05-14 | 15.50 | 15.74 | 15.44 | 15.50 | -2.27% | 1,678,400 |
| 2026-05-13 | 15.88 | 16.03 | 15.80 | 15.86 | -0.75% | 2,122,778 |
| 2026-05-12 | 16.09 | 16.21 | 15.82 | 15.98 | -0.44% | 2,402,200 |
| 2026-05-11 | 16.12 | 16.22 | 15.96 | 16.05 | -0.62% | 2,122,214 |
| 2026-05-08 | 16.43 | 16.43 | 16.12 | 16.15 | -1.52% | 1,633,643 |
| 2026-05-07 | 16.34 | 16.62 | 16.22 | 16.40 | -0.24% | 2,329,664 |
| 2026-05-06 | 16.95 | 17.05 | 16.28 | 16.44 | -0.78% | 2,834,064 |
| 2026-05-05 | 16.43 | 16.57 | 16.27 | 16.57 | +0.79% | 2,063,445 |
| 2026-05-04 | 16.30 | 16.50 | 16.25 | 16.44 | +0.86% | 2,160,669 |
| 2026-05-01 | 16.20 | 16.33 | 15.99 | 16.30 | +1.56% | 2,318,784 |
| 2026-04-30 | 15.56 | 16.11 | 15.54 | 16.05 | +3.55% | 1,811,128 |
| 2026-04-29 | 15.62 | 15.70 | 15.41 | 15.50 | -0.96% | 975,683 |
| 2026-04-28 | 15.50 | 15.72 | 15.46 | 15.65 | +1.10% | 1,237,840 |
| 2026-04-27 | 15.50 | 15.61 | 15.40 | 15.48 | -0.19% | 1,180,237 |
| 2026-04-24 | 15.40 | 15.68 | 15.38 | 15.51 | +1.04% | 2,101,094 |
| 2026-04-23 | 15.76 | 15.76 | 15.24 | 15.35 | -2.91% | 1,860,618 |
| 2026-04-22 | 15.85 | 16.07 | 15.76 | 15.81 | +0.89% | 1,913,414 |
| 2026-04-21 | 16.00 | 16.08 | 15.67 | 15.67 | -1.57% | 1,447,863 |
| 2026-04-20 | 15.85 | 16.03 | 15.81 | 15.92 | -0.25% | 1,493,327 |
| 2026-04-17 | 15.71 | 16.06 | 15.70 | 15.96 | +2.05% | 1,950,935 |
| 2026-04-16 | 15.74 | 15.80 | 15.54 | 15.64 | -0.26% | 1,521,473 |
| 2026-04-15 | 15.40 | 15.71 | 15.40 | 15.68 | +2.62% | 2,609,057 |
| 2026-04-14 | 15.35 | 15.56 | 15.10 | 15.28 | +0.00% | 2,106,364 |
| 2026-04-13 | 14.85 | 15.40 | 14.80 | 15.28 | +2.21% | 2,958,606 |
| 2026-04-10 | 14.80 | 15.01 | 14.80 | 14.95 | +1.42% | 1,136,345 |
| 2026-04-09 | 14.96 | 14.99 | 14.66 | 14.74 | -1.60% | 1,625,585 |
| 2026-04-08 | 15.39 | 15.48 | 14.95 | 14.98 | -0.93% | 1,582,312 |
| 2026-04-07 | 15.10 | 15.22 | 15.02 | 15.12 | -0.40% | 1,754,341 |
| 2026-04-06 | 14.98 | 15.26 | 14.92 | 15.18 | +1.88% | 1,909,691 |
| 2026-04-02 | 14.33 | 14.91 | 14.28 | 14.90 | +2.34% | 1,797,288 |
| 2026-04-01 | 14.79 | 14.85 | 14.46 | 14.56 | -1.42% | 2,103,248 |
| 2026-03-31 | 14.42 | 14.82 | 14.36 | 14.77 | +4.01% | 2,982,194 |
| 2026-03-30 | 13.91 | 14.31 | 13.90 | 14.20 | +2.23% | 2,815,814 |
| 2026-03-27 | 14.00 | 14.11 | 13.70 | 13.89 | -1.21% | 3,122,663 |
| 2026-03-26 | 14.16 | 14.40 | 14.04 | 14.06 | -0.85% | 1,633,037 |
| 2026-03-25 | 14.31 | 14.41 | 13.96 | 14.18 | +0.28% | 1,714,242 |
| 2026-03-24 | 14.40 | 14.50 | 14.09 | 14.14 | -2.48% | 2,139,974 |
| 2026-03-23 | 14.31 | 14.63 | 14.11 | 14.50 | +2.33% | 2,002,473 |
| 2026-03-20 | 14.40 | 14.57 | 14.16 | 14.17 | -1.73% | 2,300,165 |
| 2026-03-19 | 14.40 | 14.59 | 14.31 | 14.42 | -0.28% | 1,777,614 |
| 2026-03-18 | 14.40 | 14.69 | 14.40 | 14.46 | -0.34% | 1,553,619 |
| 2026-03-17 | 14.16 | 14.60 | 14.13 | 14.51 | +3.20% | 2,669,451 |
| 2026-03-16 | 14.12 | 14.23 | 13.98 | 14.06 | +0.14% | 2,251,324 |
| 2026-03-13 | 14.13 | 14.23 | 13.84 | 14.04 | +0.00% | 3,007,846 |
| 2026-03-12 | 14.17 | 14.27 | 14.00 | 14.04 | -2.23% | 3,412,789 |
| 2026-03-11 | 14.60 | 14.75 | 14.26 | 14.36 | -1.85% | 2,445,388 |
| 2026-03-10 | 14.67 | 14.80 | 14.41 | 14.63 | -0.27% | 2,092,984 |
| 2026-03-09 | 14.67 | 14.68 | 14.39 | 14.67 | -1.28% | 3,013,079 |
| 2026-03-06 | 14.93 | 15.06 | 14.85 | 14.86 | -1.65% | 2,095,120 |
| 2026-03-05 | 14.98 | 15.37 | 14.95 | 15.11 | +0.80% | 4,329,025 |
| 2026-03-04 | 14.56 | 15.05 | 14.48 | 14.99 | +3.24% | 3,759,195 |
| 2026-03-03 | 14.20 | 14.64 | 14.20 | 14.52 | -0.55% | 5,476,631 |
| 2026-03-02 | 13.97 | 14.72 | 13.77 | 14.60 | +2.74% | 5,216,331 |
| 2026-02-27 | 15.25 | 15.29 | 14.10 | 14.21 | -7.91% | 10,159,340 |
| 2026-02-26 | 15.16 | 15.50 | 15.06 | 15.43 | +2.12% | 3,813,724 |
| 2026-02-25 | 14.73 | 15.17 | 14.57 | 15.11 | +0.27% | 4,689,557 |
| 2026-02-24 | 15.08 | 15.30 | 14.96 | 15.07 | -0.13% | 4,722,593 |
| 2026-02-23 | 15.38 | 15.56 | 15.05 | 15.09 | -2.20% | 4,252,196 |
| 2026-02-20 | 15.52 | 15.64 | 15.26 | 15.43 | -1.41% | 5,817,051 |
| 2026-02-19 | 15.85 | 15.98 | 15.46 | 15.65 | -1.94% | 4,181,461 |
| 2026-02-18 | 15.85 | 16.00 | 15.76 | 15.96 | +0.76% | 2,483,288 |
| 2026-02-17 | 15.73 | 16.10 | 15.73 | 15.84 | +1.67% | 4,693,848 |
| 2026-02-13 | 16.06 | 16.40 | 15.40 | 15.58 | -6.14% | 8,624,014 |
| 2026-02-12 | 16.80 | 17.06 | 16.55 | 16.60 | -1.13% | 2,652,178 |
| 2026-02-11 | 16.89 | 16.89 | 16.64 | 16.79 | -0.59% | 2,123,444 |
| 2026-02-10 | 16.90 | 17.00 | 16.71 | 16.89 | +0.54% | 2,560,943 |
| 2026-02-09 | 16.59 | 16.82 | 16.37 | 16.80 | +2.13% | 2,788,669 |
| 2026-02-06 | 16.56 | 16.59 | 16.32 | 16.45 | +0.73% | 2,894,677 |
| 2026-02-05 | 16.94 | 16.98 | 16.22 | 16.33 | -3.83% | 4,364,946 |
| 2026-02-04 | 17.45 | 17.55 | 16.91 | 16.98 | -3.03% | 4,883,063 |
| 2026-02-03 | 18.09 | 18.14 | 17.48 | 17.51 | -4.32% | 4,065,245 |
| 2026-02-02 | 18.38 | 18.40 | 18.10 | 18.30 | -1.24% | 2,069,436 |
| 2026-01-30 | 18.66 | 18.67 | 18.34 | 18.53 | -0.80% | 1,307,299 |
| 2026-01-29 | 18.72 | 18.77 | 18.56 | 18.68 | +0.81% | 1,159,050 |
| 2026-01-28 | 18.75 | 18.80 | 18.51 | 18.53 | -0.91% | 1,103,577 |
| 2026-01-27 | 18.56 | 18.76 | 18.55 | 18.70 | +0.75% | 884,582 |
| 2026-01-26 | 18.61 | 18.62 | 18.35 | 18.56 | -0.32% | 1,032,194 |
| 2026-01-23 | 18.84 | 18.90 | 18.61 | 18.62 | -0.80% | 852,660 |
| 2026-01-22 | 18.91 | 18.94 | 18.77 | 18.77 | -0.53% | 1,003,574 |
| 2026-01-21 | 18.68 | 18.87 | 18.65 | 18.87 | +1.29% | 901,705 |
| 2026-01-20 | 18.63 | 18.75 | 18.53 | 18.63 | -1.48% | 1,308,931 |
| 2026-01-16 | 18.95 | 18.97 | 18.78 | 18.91 | -0.32% | 1,005,218 |
| 2026-01-15 | 18.90 | 19.00 | 18.77 | 18.97 | +0.69% | 833,601 |
| 2026-01-14 | 18.55 | 18.87 | 18.43 | 18.84 | +1.67% | 856,744 |
| 2026-01-13 | 18.72 | 18.74 | 18.49 | 18.53 | -0.75% | 853,494 |
| 2026-01-12 | 18.52 | 18.72 | 18.50 | 18.67 | +0.43% | 828,748 |
| 2026-01-09 | 18.74 | 18.83 | 18.56 | 18.59 | -0.69% | 883,625 |
| 2026-01-08 | 18.21 | 18.80 | 18.21 | 18.72 | +2.63% | 1,114,553 |
| 2026-01-07 | 18.65 | 18.65 | 18.20 | 18.24 | -1.99% | 1,530,571 |
| 2026-01-06 | 18.87 | 18.91 | 18.54 | 18.61 | -1.22% | 1,050,940 |
| 2026-01-05 | 18.88 | 19.03 | 18.83 | 18.84 | -0.11% | 1,206,106 |
| 2026-01-02 | 18.84 | 18.98 | 18.69 | 18.86 | +0.21% | 1,189,928 |
| 2025-12-31 | 18.80 | 18.91 | 18.77 | 18.82 | +0.16% | 1,240,264 |
| 2025-12-30 | 18.73 | 18.86 | 18.70 | 18.79 | +0.32% | 881,335 |
| 2025-12-29 | 18.72 | 18.84 | 18.68 | 18.73 | +0.21% | 843,348 |
| 2025-12-26 | 18.50 | 18.72 | 18.50 | 18.69 | +1.08% | 585,803 |
| 2025-12-24 | 18.39 | 18.51 | 18.39 | 18.49 | +0.43% | 337,146 |
| 2025-12-23 | 18.39 | 18.56 | 18.31 | 18.41 | +0.11% | 868,455 |
| 2025-12-22 | 18.53 | 18.65 | 18.34 | 18.39 | -0.65% | 1,333,216 |
| 2025-12-19 | 18.50 | 18.57 | 18.43 | 18.51 | -0.16% | 1,436,912 |
| 2025-12-18 | 18.76 | 18.84 | 18.44 | 18.54 | -1.12% | 1,274,942 |
| 2025-12-17 | 18.72 | 18.86 | 18.70 | 18.75 | +0.21% | 1,115,334 |
| 2025-12-16 | 18.63 | 18.82 | 18.61 | 18.71 | +0.21% | 845,524 |
| 2025-12-15 | 18.97 | 18.97 | 18.52 | 18.67 | -0.85% | 1,142,404 |
| 2025-12-12 | 18.94 | 19.07 | 18.74 | 18.83 | -0.32% | 1,186,024 |
| 2025-12-11 | 19.10 | 19.10 | 18.86 | 18.89 | -0.84% | 1,252,163 |
| 2025-12-10 | 18.95 | 19.07 | 18.89 | 19.05 | +0.69% | 1,164,140 |
| 2025-12-09 | 18.98 | 19.04 | 18.76 | 18.92 | -0.32% | 1,136,837 |
| 2025-12-08 | 18.99 | 19.08 | 18.88 | 18.98 | +0.00% | 1,291,323 |
| 2025-12-05 | 18.91 | 19.13 | 18.87 | 18.98 | +0.21% | 1,175,797 |
| 2025-12-04 | 18.76 | 18.96 | 18.73 | 18.94 | +0.96% | 1,217,464 |
| 2025-12-03 | 18.42 | 18.78 | 18.42 | 18.76 | +2.12% | 1,442,860 |
| 2025-12-02 | 18.10 | 18.39 | 18.04 | 18.37 | +1.60% | 1,773,134 |
| 2025-12-01 | 17.86 | 18.15 | 17.86 | 18.08 | +0.44% | 1,326,590 |
| 2025-11-28 | 17.89 | 18.02 | 17.89 | 18.00 | +0.67% | 589,525 |
| 2025-11-26 | 17.68 | 17.92 | 17.68 | 17.88 | +1.13% | 980,123 |
| 2025-11-25 | 17.55 | 17.70 | 17.50 | 17.68 | +0.86% | 940,994 |
| 2025-11-24 | 17.45 | 17.60 | 17.37 | 17.53 | +0.29% | 1,056,749 |
| 2025-11-21 | 17.34 | 17.56 | 17.23 | 17.48 | +1.04% | 1,229,307 |
| 2025-11-20 | 17.58 | 17.67 | 17.27 | 17.30 | -0.69% | 1,495,575 |
| 2025-11-19 | 17.37 | 17.66 | 17.37 | 17.42 | +0.69% | 2,098,111 |
| 2025-11-18 | 17.03 | 17.37 | 16.97 | 17.30 | +0.99% | 1,563,332 |
| 2025-11-17 | 17.52 | 17.56 | 17.11 | 17.13 | -2.50% | 1,412,124 |
| 2025-11-14 | 17.56 | 17.66 | 17.42 | 17.57 | -0.51% | 1,290,605 |
| 2025-11-13 | 17.62 | 17.73 | 17.54 | 17.66 | -0.23% | 1,403,084 |
| 2025-11-12 | 17.52 | 17.78 | 17.50 | 17.70 | -1.67% | 1,089,750 |
| 2025-11-11 | 17.99 | 18.08 | 17.86 | 18.00 | +0.84% | 1,763,739 |
| 2025-11-10 | 18.07 | 18.07 | 17.75 | 17.85 | -0.83% | 1,625,758 |
| 2025-11-07 | 17.76 | 18.00 | 17.66 | 18.00 | +1.24% | 1,228,658 |
| 2025-11-06 | 18.08 | 18.10 | 17.73 | 17.78 | -1.66% | 1,341,243 |
| 2025-11-05 | 18.00 | 18.11 | 17.77 | 18.08 | +0.61% | 1,223,576 |
| 2025-11-04 | 17.87 | 18.06 | 17.85 | 17.97 | +0.90% | 1,295,250 |
| 2025-11-03 | 17.78 | 17.89 | 17.68 | 17.81 | -0.61% | 1,090,074 |
| 2025-10-31 | 17.50 | 18.05 | 17.40 | 17.92 | +1.88% | 1,674,927 |
| 2025-10-30 | 17.62 | 17.75 | 17.52 | 17.59 | -0.90% | 1,260,770 |
| 2025-10-29 | 17.97 | 18.05 | 17.69 | 17.75 | -1.66% | 1,179,359 |
| 2025-10-28 | 18.00 | 18.12 | 17.99 | 18.05 | +0.45% | 1,081,762 |
| 2025-10-27 | 17.72 | 17.97 | 17.66 | 17.97 | +1.99% | 1,190,118 |
| 2025-10-24 | 17.80 | 17.82 | 17.58 | 17.62 | -0.11% | 804,844 |
| 2025-10-23 | 17.65 | 17.75 | 17.61 | 17.64 | +0.51% | 849,282 |
| 2025-10-22 | 17.71 | 17.78 | 17.48 | 17.55 | -1.02% | 1,053,115 |
| 2025-10-21 | 17.49 | 17.80 | 17.49 | 17.73 | +1.37% | 1,212,487 |
| 2025-10-20 | 17.40 | 17.50 | 17.31 | 17.49 | +1.27% | 895,091 |
| 2025-10-17 | 17.16 | 17.33 | 17.13 | 17.27 | +0.64% | 1,195,208 |
| 2025-10-16 | 17.45 | 17.47 | 17.11 | 17.16 | -1.32% | 995,274 |
| 2025-10-15 | 17.57 | 17.60 | 17.30 | 17.39 | -0.17% | 1,152,022 |
| 2025-10-14 | 16.95 | 17.45 | 16.95 | 17.42 | +1.69% | 1,376,495 |
| 2025-10-13 | 16.83 | 17.14 | 16.75 | 17.13 | +2.57% | 1,585,902 |
| 2025-10-10 | 17.11 | 17.19 | 16.63 | 16.70 | -2.11% | 3,177,214 |
| 2025-10-09 | 17.60 | 17.63 | 17.04 | 17.06 | -3.67% | 2,738,242 |
| 2025-10-08 | 17.97 | 18.06 | 17.66 | 17.71 | -1.17% | 1,759,106 |
| 2025-10-07 | 18.30 | 18.32 | 17.80 | 17.92 | -2.08% | 1,851,389 |
| 2025-10-06 | 18.45 | 18.56 | 18.25 | 18.30 | -0.54% | 1,156,816 |
| 2025-10-03 | 18.76 | 18.81 | 18.40 | 18.40 | -1.87% | 961,555 |
| 2025-10-02 | 18.56 | 18.76 | 18.55 | 18.75 | +0.75% | 810,199 |
| 2025-10-01 | 18.91 | 18.91 | 18.57 | 18.61 | -1.59% | 1,071,536 |
| 2025-09-30 | 18.91 | 19.04 | 18.77 | 18.91 | +0.16% | 862,033 |
| 2025-09-29 | 19.17 | 19.17 | 18.79 | 18.88 | -1.20% | 868,571 |
| 2025-09-26 | 19.20 | 19.25 | 19.10 | 19.11 | +0.05% | 650,347 |
| 2025-09-25 | 18.83 | 19.16 | 18.80 | 19.10 | +1.17% | 1,003,144 |
| 2025-09-24 | 19.15 | 19.25 | 18.80 | 18.88 | -1.46% | 1,337,129 |
| 2025-09-23 | 19.19 | 19.38 | 19.14 | 19.16 | +0.10% | 753,700 |
| 2025-09-22 | 19.46 | 19.46 | 19.14 | 19.14 | -1.95% | 870,525 |
| 2025-09-19 | 19.40 | 19.55 | 19.30 | 19.52 | +0.88% | 1,383,620 |
| 2025-09-18 | 19.30 | 19.37 | 19.23 | 19.35 | +0.68% | 1,134,722 |
| 2025-09-17 | 19.11 | 19.39 | 19.11 | 19.22 | +0.52% | 769,627 |
| 2025-09-16 | 19.13 | 19.23 | 19.07 | 19.12 | -0.05% | 852,345 |
| 2025-09-15 | 19.45 | 19.49 | 19.09 | 19.13 | -1.59% | 1,152,676 |
| 2025-09-12 | 19.51 | 19.62 | 19.39 | 19.44 | -0.46% | 729,773 |
| 2025-09-11 | 19.35 | 19.54 | 19.35 | 19.53 | +1.03% | 707,662 |
| 2025-09-10 | 19.40 | 19.44 | 19.28 | 19.33 | +0.05% | 725,457 |
| 2025-09-09 | 19.39 | 19.42 | 19.27 | 19.32 | -0.67% | 702,333 |
| 2025-09-08 | 19.22 | 19.48 | 19.16 | 19.45 | +1.14% | 1,060,031 |
| 2025-09-05 | 19.38 | 19.44 | 19.13 | 19.23 | -0.72% | 1,006,823 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：12月（+4.09%）。最弱月份：2月（-11.37%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Hercules Capital, Inc.（HTGC）最新收盤價是多少？
2026-09-02 收於 17.71，來自Closelook數據湖的每日價格紀錄。
HTGC 的52週最高價和最低價是多少？
過去52週最高 19.62、最低 13.70（截至 2026-09-02）。
Hercules Capital, Inc. 歷史上最強和最弱的月份是哪個？
歷史上，HTGC 最強的日曆月份是12月（平均 +4.09%），最弱的是2月（平均 -11.37%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。