Stockscreener 앱 받기
7.17
3.24%
-0.24
시장 영업 전:
7.22
0.05
+0.70%
Horizon Technology Finance Corp 주식 (HRZN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.24 | $6.77 | $0.465 | 1,686,284.0 | -3.24% |
| 2025-08-07 | $7.76 | $7.38 | $0.385 | 696,979.0 | -4.26% |
| 2025-08-06 | $7.74 | $7.58 | $0.16 | 311,807.0 | +2.11% |
| 2025-08-05 | $7.62 | $7.40 | $0.215 | 571,649.0 | +1.20% |
| 2025-08-04 | $7.93 | $7.46 | $0.4639 | 779,765.0 | -2.47% |
| 2025-08-01 | $7.82 | $7.60 | $0.22 | 523,844.0 | -2.04% |
| 2025-07-31 | $8.17 | $7.82 | $0.35 | 654,080.0 | -2.85% |
| 2025-07-30 | $8.27 | $8.05 | $0.215 | 197,868.0 | -1.10% |
| 2025-07-29 | $8.22 | $8.04 | $0.185 | 317,767.0 | +0.25% |
| 2025-07-28 | $8.34 | $8.12 | $0.225 | 305,308.0 | -1.69% |
| 2025-07-25 | $8.44 | $8.24 | $0.20 | 370,084.0 | -1.66% |
| 2025-07-24 | $8.44 | $8.35 | $0.09 | 297,383.0 | +0.24% |
| 2025-07-23 | $8.40 | $8.34 | $0.06 | 156,801.0 | +1.57% |
| 2025-07-22 | $8.31 | $8.09 | $0.2202 | 369,274.0 | +1.85% |
| 2025-07-21 | $8.15 | $7.95 | $0.205 | 642,040.0 | +0.74% |
| 2025-07-18 | $8.28 | $8.05 | $0.23 | 327,821.0 | -1.47% |
| 2025-07-17 | $8.24 | $8.03 | $0.21 | 422,701.0 | +1.87% |
| 2025-07-16 | $8.03 | $7.80 | $0.23 | 623,032.0 | -0.12% |
| 2025-07-15 | $8.37 | $8.04 | $0.325 | 1,178,828.0 | -2.78% |
| 2025-07-14 | $8.31 | $8.15 | $0.165 | 490,819.0 | -0.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.93 | $6.77 | $1.16 | 6,256,612.0 | -8.55% |
| 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% |
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% |
1.15%
자본화:
|
볼륨(24시간):