Stockscreener 앱 받기
9.01
4.35%
-0.41
시장 영업 전:
8.91
-0.10
-1.11%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $9.31 | $8.92 | $0.39 | 627,466.0 | -4.35% |
| 2025-04-02 | $9.52 | $9.38 | $0.135 | 200,971.0 | -0.53% |
| 2025-04-01 | $9.52 | $9.41 | $0.11 | 163,416.0 | +0.53% |
| 2025-03-31 | $9.45 | $9.27 | $0.1799 | 199,198.0 | +0.00% |
| 2025-03-28 | $9.49 | $9.36 | $0.135 | 157,342.0 | -0.63% |
| 2025-03-27 | $9.49 | $9.26 | $0.228 | 199,996.0 | +1.94% |
| 2025-03-26 | $9.32 | $9.23 | $0.09 | 158,875.0 | +0.22% |
| 2025-03-25 | $9.28 | $9.15 | $0.13 | 167,236.0 | +1.53% |
| 2025-03-24 | $9.31 | $9.11 | $0.1978 | 295,385.0 | -0.98% |
| 2025-03-21 | $9.31 | $9.21 | $0.095 | 181,154.0 | -0.86% |
| 2025-03-20 | $9.36 | $9.28 | $0.085 | 185,564.0 | +0.00% |
| 2025-03-19 | $9.34 | $9.18 | $0.1599 | 263,111.0 | +0.32% |
| 2025-03-18 | $9.28 | $9.18 | $0.105 | 198,584.0 | +0.32% |
| 2025-03-17 | $9.29 | $9.13 | $0.165 | 371,406.0 | +0.54% |
| 2025-03-14 | $9.25 | $9.07 | $0.18 | 495,304.0 | +1.32% |
| 2025-03-13 | $9.38 | $9.07 | $0.305 | 337,574.0 | -1.09% |
| 2025-03-12 | $9.30 | $9.11 | $0.195 | 350,640.0 | -1.08% |
| 2025-03-11 | $9.47 | $9.20 | $0.27 | 387,626.0 | -1.17% |
| 2025-03-10 | $9.44 | $9.16 | $0.28 | 410,482.0 | +1.24% |
| 2025-03-07 | $9.32 | $8.79 | $0.526 | 578,823.0 | +5.22% |
| 2025-03-06 | $8.90 | $8.70 | $0.20 | 410,364.0 | +1.97% |
| 2025-03-05 | $9.40 | $8.63 | $0.7694 | 1,673,514.0 | -9.95% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $9.52 | $8.92 | $0.60 | 1,619,319.0 | -4.35% |
| 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% |
7.55%
자본화:
|
볼륨(24시간):