Stockscreener 앱 받기
6.655
2.70%
0.175
시장 영업 전:
6.65
-0.005
-0.08%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $6.67 | $6.48 | $0.185 | 706,004.0 | +2.70% |
| 2025-10-31 | $6.60 | $6.47 | $0.13 | 492,344.0 | -1.67% |
| 2025-10-30 | $6.71 | $6.53 | $0.1808 | 861,131.0 | +0.30% |
| 2025-10-29 | $6.66 | $6.27 | $0.39 | 2,450,885.0 | +9.32% |
| 2025-10-28 | $6.11 | $6.00 | $0.1137 | 645,468.0 | -0.99% |
| 2025-10-27 | $6.10 | $5.98 | $0.12 | 538,310.0 | +1.68% |
| 2025-10-24 | $6.04 | $5.95 | $0.09 | 556,231.0 | +0.51% |
| 2025-10-23 | $5.95 | $5.87 | $0.085 | 530,588.0 | +1.02% |
| 2025-10-22 | $5.94 | $5.81 | $0.1291 | 544,568.0 | -1.01% |
| 2025-10-21 | $5.96 | $5.85 | $0.105 | 550,206.0 | +0.85% |
| 2025-10-20 | $5.93 | $5.80 | $0.13 | 640,349.0 | +0.68% |
| 2025-10-17 | $5.87 | $5.71 | $0.155 | 631,615.0 | +2.27% |
| 2025-10-16 | $5.98 | $5.71 | $0.275 | 1,025,634.0 | -5.61% |
| 2025-10-15 | $6.20 | $5.98 | $0.2155 | 1,130,047.0 | +0.00% |
| 2025-10-14 | $6.15 | $6.01 | $0.1387 | 564,906.0 | -0.49% |
| 2025-10-13 | $6.10 | $5.93 | $0.1671 | 596,165.0 | +3.22% |
| 2025-10-10 | $6.06 | $5.85 | $0.21 | 802,114.0 | -1.83% |
| 2025-10-09 | $6.19 | $5.99 | $0.1962 | 672,298.0 | -1.96% |
| 2025-10-08 | $6.26 | $6.13 | $0.13 | 548,870.0 | -0.33% |
| 2025-10-07 | $6.29 | $6.11 | $0.18 | 504,891.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.67 | $6.48 | $0.185 | 1,412,008.0 | +2.70% |
| 2025-10 | $6.71 | $5.71 | $1.01 | 16,520,842.0 | +6.23% |
| 2025-09 | $7.07 | $5.97 | $1.10 | 15,787,283.0 | -11.59% |
| 2025-08 | $7.93 | $6.77 | $1.16 | 14,054,347.0 | -11.99% |
| 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
| 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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):