Stockscreener 앱 받기
4.23
1.20%
0.05
시장 영업 전:
4.29
0.06
+1.42%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $4.25 | $4.14 | $0.11 | 956,009.0 | +1.20% |
| 2026-05-04 | $4.27 | $4.16 | $0.11 | 773,613.0 | -0.95% |
| 2026-05-01 | $4.26 | $4.15 | $0.11 | 752,390.0 | +0.72% |
| 2026-04-30 | $4.20 | $3.90 | $0.30 | 1,025,539.0 | +7.44% |
| 2026-04-29 | $3.95 | $3.85 | $0.0991 | 696,536.0 | -1.02% |
| 2026-04-28 | $3.96 | $3.85 | $0.105 | 758,541.0 | +1.81% |
| 2026-04-27 | $3.90 | $3.80 | $0.0984 | 1,314,207.0 | -0.26% |
| 2026-04-24 | $4.04 | $3.88 | $0.165 | 1,941,403.0 | -3.72% |
| 2026-04-23 | $4.14 | $4.00 | $0.14 | 1,327,873.0 | -2.89% |
| 2026-04-22 | $4.29 | $4.12 | $0.17 | 1,496,575.0 | -1.19% |
| 2026-04-21 | $4.33 | $4.17 | $0.16 | 1,427,284.0 | -2.10% |
| 2026-04-20 | $4.39 | $4.26 | $0.13 | 1,083,993.0 | -2.05% |
| 2026-04-17 | $4.54 | $4.35 | $0.185 | 1,903,232.0 | -1.13% |
| 2026-04-16 | $4.74 | $4.41 | $0.33 | 1,780,337.0 | -7.13% |
| 2026-04-15 | $4.82 | $4.75 | $0.07 | 968,272.0 | +0.63% |
| 2026-04-14 | $4.75 | $4.57 | $0.18 | 679,674.0 | +3.72% |
| 2026-04-13 | $4.59 | $4.42 | $0.17 | 522,540.0 | +1.11% |
| 2026-04-10 | $4.62 | $4.50 | $0.1248 | 476,992.0 | -0.66% |
| 2026-04-09 | $4.64 | $4.55 | $0.0896 | 429,424.0 | -1.30% |
| 2026-04-08 | $4.63 | $4.53 | $0.10 | 637,398.0 | +3.83% |
| 2026-04-07 | $4.58 | $4.44 | $0.14 | 415,321.0 | -1.99% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $4.27 | $4.14 | $0.13 | 3,438,021.0 | +0.95% |
| 2026-04 | $4.82 | $3.80 | $1.02 | 21,085,732.0 | -0.48% |
| 2026-03 | $6.18 | $3.98 | $2.21 | 30,235,678.0 | -29.36% |
| 2026-02 | $6.73 | $5.93 | $0.80 | 17,503,485.0 | -11.04% |
| 2026-01 | $6.78 | $6.46 | $0.32 | 17,181,468.0 | +3.88% |
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% |
0.22%
자본화:
|
볼륨(24시간):