XNAS
Datos históricos de Horizon Technology Finance Corporation
Horizon Technology Finance Corporation · HRZN
$4.56
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 5:46:49 UTC
- Variación en el periodo
- −24.71%
- Máximo
- US$6.85
- 12 de noviembre de 2025
- Mínimo
- US$3.80
- 27 de abril de 2026
- Volumen medio diario
- 0.81 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.59 | 4.60 | 4.54 | 4.59 | +0.11% | 249,511.924 |
| 8 oct 2026 | 4.47 | 4.59 | 4.46 | 4.58 | +2.00% | 292,928.089 |
| 7 oct 2026 | 4.56 | 4.56 | 4.44 | 4.49 | −1.97% | 329,098.98 |
| 6 oct 2026 | 4.59 | 4.63 | 4.55 | 4.58 | 0.00% | 311,866.072 |
| 5 oct 2026 | 4.64 | 4.68 | 4.57 | 4.58 | −0.87% | 389,293.159 |
| 2 oct 2026 | 4.66 | 4.67 | 4.59 | 4.62 | 0.00% | 332,545.485 |
| 1 oct 2026 | 4.57 | 4.65 | 4.56 | 4.62 | +0.65% | 407,312.059 |
| 30 sep 2026 | 4.64 | 4.68 | 4.58 | 4.59 | −0.86% | 261,039.935 |
| 29 sep 2026 | 4.54 | 4.66 | 4.54 | 4.63 | +2.09% | 212,969.17 |
| 28 sep 2026 | 4.56 | 4.59 | 4.50 | 4.54 | −2.05% | 273,685.225 |
| 25 sep 2026 | 4.65 | 4.65 | 4.54 | 4.63 | +0.87% | 275,634.766 |
| 24 sep 2026 | 4.63 | 4.63 | 4.56 | 4.59 | −0.43% | 357,081.973 |
| 23 sep 2026 | 4.65 | 4.66 | 4.60 | 4.61 | −0.86% | 294,953.526 |
| 22 sep 2026 | 4.67 | 4.69 | 4.62 | 4.65 | −0.21% | 228,954.743 |
| 21 sep 2026 | 4.67 | 4.69 | 4.62 | 4.66 | −0.21% | 194,133.17 |
| 18 sep 2026 | 4.65 | 4.71 | 4.60 | 4.67 | −1.06% | 313,223.497 |
| 17 sep 2026 | 4.58 | 4.74 | 4.57 | 4.72 | +4.19% | 367,632.772 |
| 16 sep 2026 | 4.62 | 4.73 | 4.51 | 4.53 | −3.41% | 754,654.577 |
| 15 sep 2026 | 4.92 | 4.92 | 4.68 | 4.69 | −4.29% | 850,189.881 |
| 14 sep 2026 | 4.91 | 4.97 | 4.87 | 4.90 | 0.00% | 962,627.718 |
| 11 sep 2026 | 4.89 | 4.93 | 4.85 | 4.90 | +1.03% | 792,407.625 |
| 10 sep 2026 | 4.77 | 4.86 | 4.76 | 4.85 | +1.25% | 559,292.596 |
| 9 sep 2026 | 4.80 | 4.89 | 4.77 | 4.79 | −1.44% | 565,915.787 |
| 8 sep 2026 | 4.85 | 4.92 | 4.83 | 4.86 | +0.41% | 690,766.431 |
| 4 sep 2026 | 4.85 | 4.92 | 4.79 | 4.84 | −0.41% | 859,089.945 |
| 3 sep 2026 | 4.83 | 4.89 | 4.75 | 4.86 | +1.25% | 758,986.522 |
| 2 sep 2026 | 4.54 | 4.81 | 4.51 | 4.80 | +6.43% | 893,910.81 |
| 1 sep 2026 | 4.66 | 4.71 | 4.50 | 4.51 | −3.22% | 867,837.616 |
| 31 ago 2026 | 4.70 | 4.80 | 4.65 | 4.66 | −0.85% | 962,783.748 |
| 28 ago 2026 | 4.81 | 4.84 | 4.69 | 4.70 | −2.49% | 1.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.