Stockscreener 앱 받기
9.82
0.00%
0.00
시간 외 거래:
9.75
-0.07
-0.71%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $9.87 | $9.76 | $0.11 | 263,791.0 | +0.00% |
| 2025-02-20 | $9.85 | $9.74 | $0.11 | 211,540.0 | +0.20% |
| 2025-02-19 | $9.81 | $9.64 | $0.17 | 282,872.0 | +1.34% |
| 2025-02-18 | $9.80 | $9.62 | $0.18 | 381,836.0 | -1.93% |
| 2025-02-14 | $9.95 | $9.74 | $0.2095 | 596,040.0 | +1.44% |
| 2025-02-13 | $9.77 | $9.58 | $0.19 | 460,547.0 | +1.67% |
| 2025-02-12 | $9.63 | $9.54 | $0.0837 | 268,909.0 | -0.62% |
| 2025-02-11 | $9.63 | $9.48 | $0.153 | 252,866.0 | +1.37% |
| 2025-02-10 | $9.51 | $9.40 | $0.1076 | 273,269.0 | -0.21% |
| 2025-02-07 | $9.53 | $9.43 | $0.10 | 260,854.0 | +0.42% |
| 2025-02-06 | $9.53 | $9.41 | $0.116 | 226,331.0 | +0.00% |
| 2025-02-05 | $9.48 | $9.39 | $0.0861 | 233,570.0 | +0.42% |
| 2025-02-04 | $9.44 | $9.29 | $0.155 | 226,983.0 | +1.07% |
| 2025-02-03 | $9.34 | $9.18 | $0.16 | 269,923.0 | -0.64% |
| 2025-01-31 | $9.45 | $9.34 | $0.115 | 280,932.0 | +0.54% |
| 2025-01-30 | $9.37 | $9.24 | $0.13 | 580,107.0 | +0.86% |
| 2025-01-29 | $9.34 | $9.20 | $0.14 | 339,229.0 | -0.32% |
| 2025-01-28 | $9.31 | $9.22 | $0.09 | 410,875.0 | +0.43% |
| 2025-01-27 | $9.44 | $9.22 | $0.22 | 432,475.0 | -1.28% |
| 2025-01-24 | $9.40 | $9.32 | $0.0787 | 173,921.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $9.95 | $9.18 | $0.7695 | 4,473,122.0 | +4.58% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):