Stockscreener 앱 받기
9.29
0.54%
0.05
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $9.31 | $9.25 | $0.06 | 273,864.0 | +0.54% |
| 2024-11-26 | $9.28 | $9.18 | $0.105 | 337,280.0 | -0.22% |
| 2024-11-25 | $9.37 | $9.26 | $0.11 | 393,863.0 | -0.32% |
| 2024-11-22 | $9.34 | $9.22 | $0.12 | 623,362.0 | +0.76% |
| 2024-11-21 | $9.29 | $9.22 | $0.065 | 283,026.0 | -0.22% |
| 2024-11-20 | $9.27 | $9.13 | $0.135 | 249,837.0 | -0.32% |
| 2024-11-19 | $9.29 | $9.15 | $0.145 | 326,367.0 | +0.43% |
| 2024-11-18 | $9.28 | $9.20 | $0.085 | 405,839.0 | +0.65% |
| 2024-11-15 | $9.19 | $9.07 | $0.12 | 570,832.0 | -0.33% |
| 2024-11-14 | $9.40 | $9.18 | $0.22 | 895,798.0 | -1.39% |
| 2024-11-13 | $9.37 | $9.24 | $0.125 | 578,823.0 | +0.76% |
| 2024-11-12 | $9.40 | $9.25 | $0.15 | 605,001.0 | -1.38% |
| 2024-11-11 | $9.70 | $9.33 | $0.3706 | 575,441.0 | -2.29% |
| 2024-11-08 | $9.63 | $9.46 | $0.17 | 620,520.0 | +1.37% |
| 2024-11-07 | $9.63 | $9.39 | $0.245 | 595,828.0 | +0.74% |
| 2024-11-06 | $9.44 | $9.34 | $0.10 | 473,209.0 | +1.40% |
| 2024-11-05 | $9.30 | $9.21 | $0.09 | 364,160.0 | +0.11% |
| 2024-11-04 | $9.44 | $9.18 | $0.2585 | 728,372.0 | -1.80% |
| 2024-11-01 | $9.77 | $9.42 | $0.349 | 597,711.0 | -2.18% |
| 2024-10-31 | $9.79 | $9.62 | $0.1699 | 369,784.0 | -0.41% |
| 2024-10-30 | $9.99 | $9.30 | $0.69 | 1,129,901.0 | -3.20% |
| 2024-10-29 | $10.10 | $9.99 | $0.11 | 361,607.0 | -1.18% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $9.77 | $9.07 | $0.699 | 9,772,997.0 | -3.73% |
| 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% |
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.28 | $10.67 | $2.61 | 3,865,624.0 | -11.79% |
| 2022-11 | $13.42 | $11.58 | $1.84 | 3,945,215.0 | +13.56% |
| 2022-10 | $11.79 | $9.67 | $2.12 | 3,030,004.0 | +15.68% |
| 2022-09 | $12.66 | $9.78 | $2.88 | 3,687,548.0 | -20.24% |
| 2022-08 | $13.96 | $12.53 | $1.43 | 3,924,538.0 | -3.31% |
| 2022-07 | $13.00 | $11.64 | $1.36 | 3,001,965.0 | +12.48% |
| 2022-06 | $12.32 | $10.55 | $1.77 | 3,898,881.0 | -6.10% |
| 2022-05 | $12.98 | $11.57 | $1.41 | 4,741,847.0 | -3.46% |
| 2022-04 | $14.34 | $12.72 | $1.62 | 3,802,438.0 | -8.42% |
| 2022-03 | $15.85 | $13.21 | $2.64 | 6,020,244.0 | -10.67% |
| 2022-02 | $16.39 | $14.58 | $1.81 | 2,758,147.0 | +1.70% |
| 2022-01 | $16.54 | $13.54 | $3.00 | 3,401,649.0 | -3.89% |
0.17%
0.02%
자본화:
|
볼륨(24시간):