loading

Horizon Technology Finance Corp 주식 (HRZN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $7.05 $6.97 $0.08 640,676.0 +0.00%
2025-08-21 $6.99 $6.92 $0.07 420,282.0 +0.14%
2025-08-20 $6.98 $6.94 $0.04 414,553.0 +0.43%
2025-08-19 $7.01 $6.91 $0.105 709,017.0 -0.14%
2025-08-18 $7.00 $6.88 $0.1237 895,463.0 -1.56%
2025-08-15 $7.19 $7.04 $0.1465 1,111,322.0 -1.12%
2025-08-14 $7.20 $7.11 $0.095 514,805.0 -0.56%
2025-08-13 $7.24 $7.15 $0.0888 583,489.0 -0.28%
2025-08-12 $7.24 $7.11 $0.1298 628,964.0 +0.84%
2025-08-11 $7.28 $7.11 $0.1664 813,867.0 -0.42%
2025-08-08 $7.24 $6.77 $0.465 1,686,284.0 -3.24%
2025-08-07 $7.76 $7.38 $0.385 696,979.0 -4.26%
2025-08-06 $7.74 $7.58 $0.16 311,807.0 +2.11%
2025-08-05 $7.62 $7.40 $0.215 571,649.0 +1.20%
2025-08-04 $7.93 $7.46 $0.4639 779,765.0 -2.47%
2025-08-01 $7.82 $7.60 $0.22 523,844.0 -2.04%
2025-07-31 $8.17 $7.82 $0.35 654,080.0 -2.85%
2025-07-30 $8.27 $8.05 $0.215 197,868.0 -1.10%
2025-07-29 $8.22 $8.04 $0.185 317,767.0 +0.25%
2025-07-28 $8.34 $8.12 $0.225 305,308.0 -1.69%
2025-07-25 $8.44 $8.24 $0.20 370,084.0 -1.66%

Horizon Technology Finance Corp 주식 (HRZN) 연도별 가격 이력

이 심층 분석에서는 Horizon Technology Finance Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HRZN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Horizon Technology Finance Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Horizon Technology Finance Corp 주식 (HRZN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $7.93 $6.77 $1.16 11,943,442.0 -10.97%
2025-07 $8.44 $7.13 $1.31 9,851,147.0 +8.89%
2025-06 $7.66 $7.09 $0.57 9,189,591.0 -4.89%
2025-05 $7.71 $7.12 $0.59 11,868,402.0 +1.75%
2025-04 $9.52 $7.26 $2.26 11,657,708.0 -21.02%
2025-03 $9.99 $8.63 $1.36 7,432,665.0 -4.37%
2025-02 $9.95 $9.18 $0.7695 5,439,325.0 +4.90%
2025-01 $9.45 $8.98 $0.47 7,815,267.0 +4.45%

Horizon Technology Finance Corp 주식 (HRZN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $9.45 $8.46 $0.99 10,256,092.0 -4.82%
2024-11 $9.77 $9.07 $0.699 9,729,983.0 -3.21%
2024-10 $10.69 $9.30 $1.39 9,689,250.0 -9.39%
2024-09 $11.15 $10.48 $0.67 6,788,068.0 -3.62%
2024-08 $11.73 $10.51 $1.22 6,456,988.0 -5.07%
2024-07 $12.63 $11.55 $1.08 4,828,370.0 -3.32%
2024-06 $12.25 $11.60 $0.65 4,258,110.0 +3.79%
2024-05 $11.98 $11.40 $0.58 5,273,182.0 +1.31%
2024-04 $11.74 $11.11 $0.6261 5,182,942.0 +0.70%
2024-03 $12.12 $11.10 $1.02 7,759,311.0 -4.77%
2024-02 $13.42 $11.75 $1.67 4,717,215.0 -8.22%
2024-01 $13.73 $12.57 $1.16 4,899,226.0 -1.21%

Horizon Technology Finance Corp 주식 (HRZN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $13.50 $12.27 $1.23 4,151,421.0 +6.73%
2023-11 $12.49 $11.15 $1.34 3,989,444.0 +11.37%
2023-10 $12.55 $10.75 $1.80 5,255,880.0 -6.73%
2023-09 $12.23 $11.36 $0.87 4,086,183.0 +0.00%
2023-08 $13.40 $11.70 $1.70 5,771,607.0 -9.45%
2023-07 $13.25 $12.04 $1.21 5,824,665.0 +8.61%
2023-06 $12.28 $11.52 $0.76 6,694,189.0 +3.60%
2023-05 $13.45 $10.96 $2.49 7,816,698.0 -1.77%
2023-04 $12.20 $10.93 $1.27 3,396,188.0 +5.23%
2023-03 $12.50 $10.14 $2.36 6,515,492.0 -8.89%
2023-02 $12.96 $12.20 $0.76 4,325,634.0 +0.32%
2023-01 $12.47 $11.51 $0.96 4,014,245.0 +6.38%
asset_management STT
$115.48
price up icon 2.78%
asset_management RJF
$165.27
price up icon 2.00%
$181.07
price up icon 1.58%
asset_management AMP
$516.92
price up icon 2.31%
asset_management APO
$134.20
price up icon 0.14%
asset_management BAM
$61.06
price up icon 3.47%
자본화:     |  볼륨(24시간):