Stockscreener 앱 받기
11.81
0.00%
0.00
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-06-26 | $11.84 | $11.77 | $0.07 | 91,112.0 | +0.00% |
| 2024-06-25 | $11.88 | $11.76 | $0.1181 | 176,373.0 | -0.08% |
| 2024-06-24 | $11.83 | $11.71 | $0.1185 | 199,074.0 | +0.85% |
| 2024-06-21 | $11.87 | $11.71 | $0.1632 | 164,719.0 | -0.93% |
| 2024-06-20 | $11.89 | $11.78 | $0.11 | 128,097.0 | +0.51% |
| 2024-06-18 | $11.88 | $11.75 | $0.13 | 156,475.0 | -0.25% |
| 2024-06-17 | $11.86 | $11.60 | $0.26 | 312,382.0 | -1.58% |
| 2024-06-14 | $12.11 | $11.93 | $0.1801 | 294,062.0 | -0.91% |
| 2024-06-13 | $12.25 | $12.05 | $0.20 | 267,116.0 | -0.49% |
| 2024-06-12 | $12.22 | $12.06 | $0.16 | 253,957.0 | +1.00% |
| 2024-06-11 | $12.05 | $11.95 | $0.10 | 127,816.0 | -0.08% |
| 2024-06-10 | $12.10 | $11.95 | $0.15 | 263,901.0 | -0.50% |
| 2024-06-07 | $12.11 | $11.95 | $0.16 | 206,069.0 | +1.17% |
| 2024-06-06 | $12.05 | $11.91 | $0.1399 | 227,620.0 | +0.42% |
| 2024-06-05 | $11.94 | $11.68 | $0.2599 | 269,421.0 | +0.85% |
| 2024-06-04 | $11.90 | $11.73 | $0.1699 | 218,708.0 | -0.76% |
| 2024-06-03 | $11.93 | $11.62 | $0.3101 | 518,687.0 | +2.67% |
| 2024-05-31 | $11.61 | $11.53 | $0.08 | 204,063.0 | +0.17% |
| 2024-05-30 | $11.64 | $11.55 | $0.0926 | 158,721.0 | +0.17% |
| 2024-05-29 | $11.65 | $11.45 | $0.20 | 144,788.0 | +0.09% |
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 |
|---|---|---|---|---|---|
| 2024-06 | $12.25 | $11.60 | $0.65 | 3,875,589.0 | +1.81% |
| 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%
0.35%
자본화:
|
볼륨(24시간):