Stockscreener 앱 받기
7.36
1.74%
-0.13
시간 외 거래:
7.42
0.06
+0.82%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-21 | $7.46 | $7.35 | $0.105 | 322,729.0 | -1.74% |
| 2025-05-20 | $7.53 | $7.40 | $0.13 | 387,561.0 | +0.27% |
| 2025-05-19 | $7.47 | $7.25 | $0.22 | 612,569.0 | +2.19% |
| 2025-05-16 | $7.48 | $7.28 | $0.20 | 822,520.0 | -3.31% |
| 2025-05-15 | $7.61 | $7.50 | $0.11 | 991,385.0 | +0.13% |
| 2025-05-14 | $7.63 | $7.47 | $0.16 | 750,991.0 | +0.00% |
| 2025-05-13 | $7.67 | $7.53 | $0.14 | 690,419.0 | -0.53% |
| 2025-05-12 | $7.71 | $7.54 | $0.17 | 722,342.0 | +0.26% |
| 2025-05-09 | $7.67 | $7.53 | $0.145 | 405,115.0 | -0.39% |
| 2025-05-08 | $7.71 | $7.46 | $0.245 | 870,097.0 | +1.88% |
| 2025-05-07 | $7.59 | $7.42 | $0.17 | 313,444.0 | -0.93% |
| 2025-05-06 | $7.58 | $7.28 | $0.30 | 622,226.0 | +1.62% |
| 2025-05-05 | $7.45 | $7.32 | $0.13 | 486,533.0 | +0.41% |
| 2025-05-02 | $7.46 | $7.13 | $0.335 | 626,466.0 | +3.43% |
| 2025-05-01 | $7.49 | $7.12 | $0.37 | 1,196,437.0 | -4.10% |
| 2025-04-30 | $7.85 | $7.26 | $0.5873 | 2,330,800.0 | -16.78% |
| 2025-04-29 | $9.07 | $8.60 | $0.475 | 840,783.0 | +1.82% |
| 2025-04-28 | $8.86 | $8.74 | $0.1209 | 443,090.0 | +0.34% |
| 2025-04-25 | $8.81 | $8.60 | $0.21 | 213,592.0 | +0.92% |
| 2025-04-24 | $8.70 | $8.45 | $0.245 | 262,179.0 | +2.24% |
| 2025-04-23 | $8.52 | $8.38 | $0.135 | 205,108.0 | +1.92% |
| 2025-04-22 | $8.44 | $8.23 | $0.2088 | 203,468.0 | +0.85% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $7.71 | $7.12 | $0.59 | 10,143,563.0 | -1.08% |
| 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
| 월 | 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
| 월 | 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% |
2.26%
자본화:
|
볼륨(24시간):