Stockscreener 앱 받기
6.7075
1.28%
0.0875
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $6.71 | $6.65 | $0.06 | 330,948.0 | +1.28% |
| 2026-01-08 | $6.67 | $6.51 | $0.16 | 550,186.0 | +1.53% |
| 2026-01-07 | $6.66 | $6.49 | $0.17 | 704,401.0 | -1.51% |
| 2026-01-06 | $6.71 | $6.54 | $0.17 | 733,061.0 | -1.05% |
| 2026-01-05 | $6.71 | $6.61 | $0.10 | 754,635.0 | +1.06% |
| 2026-01-02 | $6.68 | $6.46 | $0.22 | 904,497.0 | +2.64% |
| 2025-12-31 | $6.48 | $6.31 | $0.1683 | 503,673.0 | +1.74% |
| 2025-12-30 | $6.38 | $6.25 | $0.1249 | 708,236.0 | +1.12% |
| 2025-12-29 | $6.38 | $6.27 | $0.11 | 680,767.0 | -1.10% |
| 2025-12-26 | $6.36 | $6.29 | $0.07 | 518,700.0 | +0.16% |
| 2025-12-24 | $6.33 | $6.27 | $0.06 | 459,423.0 | +0.32% |
| 2025-12-23 | $6.41 | $6.30 | $0.11 | 483,907.0 | -1.10% |
| 2025-12-22 | $6.46 | $6.36 | $0.10 | 877,986.0 | -0.78% |
| 2025-12-19 | $6.53 | $6.39 | $0.1399 | 771,093.0 | +0.78% |
| 2025-12-18 | $6.46 | $6.36 | $0.10 | 612,572.0 | -0.31% |
| 2025-12-17 | $6.49 | $6.32 | $0.17 | 1,070,822.0 | -2.14% |
| 2025-12-16 | $6.59 | $6.44 | $0.15 | 979,739.0 | +0.46% |
| 2025-12-15 | $6.65 | $6.37 | $0.278 | 2,008,281.0 | -1.66% |
| 2025-12-12 | $6.69 | $6.60 | $0.09 | 507,714.0 | -0.30% |
| 2025-12-11 | $6.71 | $6.64 | $0.07 | 457,144.0 | -0.75% |
| 2025-12-10 | $6.70 | $6.64 | $0.06 | 482,535.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $6.71 | $6.46 | $0.25 | 3,977,728.0 | +3.95% |
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.78 | $6.25 | $0.5299 | 14,882,548.0 | -5.09% |
| 2025-11 | $6.85 | $6.34 | $0.505 | 11,421,684.0 | +3.09% |
| 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% |
0.26%
0.25%
자본화:
|
볼륨(24시간):