Horizon Technology Finance Corporation【HTFC】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
Horizon Technology Finance Corporation (HTFC)
Horizon Technology Finance Corporation (HTFC) 과거

Horizon Technology Finance Corporation (HTFC)

24.35

-0.25

(-1.02%)

마감 01 2월 6:00AM

24.35

0.00

(0.00%)

시간외 거래: 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.02	0.0822030415125	24.33	24.6	24.23	4199	24.38569448	CS
4	0.25	1.03734439834	24.1	24.6	24.1	2999	24.26342472	CS
12	0.2	0.828157349896	24.15	24.68	23.26	2797	24.2499512	CS
26	0.5	2.0964360587	23.85	24.68	23.26	3398	24.13105937	CS
52	-0.45	-1.81451612903	24.8	24.8	22.9	2885	24.06796178	CS
156	-0.3	-1.21703853955	24.65	25.99	21.8	3154	24.04936804	CS
260	-0.3	-1.21703853955	24.65	25.99	21.8	3154	24.04936804	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	24.35	-0.25	-1.02	24.4	24.4226	24.35	1221
1738280400	24.6	0.22	0.90	24.45	24.6	24.38	6150
1738194000	24.38	0.08	0.33	24.34	24.38	24.31	2469
1738107600	24.3	-0.03	-0.12	24.3	24.34	24.3	3408
1738021200	24.33	0	0.00	24.32	24.33	24.23	9103
1737762000	24.33	0.02	0.08	24.33	24.34	24.33	1762
1737675600	24.31	0	0.00	24.31	24.31	24.31	0
1737589200	24.31	0.06	0.27	24.31	24.31	24.31	495
1737502800	24.2455	0.05	0.19	24.1	24.27	24.1	4855
1737157200	24.2	0	0.00	24.2	24.2	24.2	7
1737070800	24.2	0.05	0.21	24.23	24.23	24.15	2413
1736984400	24.15	0	0.00	24.15	24.15	24.15	22
1736898000	24.15	-0.22	-0.90	24.15	24.15	24.15	1000
1736811600	24.3699	0.26	1.08	24.28	24.3699	24.11	4215
1736552400	24.1101	0	0.00	24.1101	24.1101	24.1101	6
1736379600	24.1101	0.01	0.04	24.2	24.2	24.1101	1228
1736293200	24.1001	-0.02	-0.08	24.1	24.3999	24.1	10751
1736206800	24.12	0.02	0.08	24.15	24.1544	24.11	2501
1735947600	24.1	0.05	0.22	24.1	24.1499	24.1	2294
1735861200	24.048	0.01	0.03	24.195	24.195	24.04	6402
1735688400	24.04	-0.25	-1.03	24.04	24.04	24.04	208
1735602000	24.2899	0.26	1.08	24.0494	24.2899	24.03	1725
1735342800	24.03	0	0.00	24.04	24.238	24.03	2106
1735256400	24.03	0	0.00	24.04	24.283	24.03	3734
1735077840	24.03	0	0.00	24.129	24.129	24.03	1481
1734997200	24.03	-0.02	-0.08	24.0201	24.07	24.02	401
1734738000	24.05	-0.07	-0.29	24.1001	24.13	24	2675
1734651600	24.12	-0.28	-1.15	24.1269	24.1269	24.12	1110
1734565200	24.3999	0.21	0.87	24.3	24.3999	24.16	783
1734478800	24.19	0	0.00	24.19	24.19	24.19	0
1734392400	24.19	-0.17	-0.70	24.25	24.25	24.19	410
1734133200	24.3615	0	0.01	24.351	24.46	24.3	501
1734046800	24.36	-0.31	-1.26	24.36	24.38	24.36	425
1733960400	24.6699	0.37	1.50	24.525	24.6699	24.525	1641
1733874000	24.3043	-0.15	-0.63	24.45	24.48	24.29	4169
1733787600	24.4578	-0.04	-0.17	24.385	24.4578	24.385	301
1733528400	24.5	-0.05	-0.20	24.5	24.6	24.5	1482
1733442000	24.5499	0.2	0.82	24.35	24.5499	24.35	3785
1733355600	24.35	0.01	0.04	24.4	24.58	24.22	13748
1733269200	24.34	0	0.00	24.32	24.4646	24.32	1380
1733182800	24.3399	0.06	0.25	24.22	24.3399	24.22	700
1732917840	24.28	0	0.00	24.28	24.28	24.28	0
1732750800	24.28	0	0.00	24.28	24.28	24.28	101
1732664400	24.28	-0.06	-0.25	24.28	24.28	24.28	0
1732578000	24.34	0.04	0.17	24.21	24.34	24.21	404
1732318800	24.2999	-0.05	-0.21	24.26	24.2999	24.2	7836
1732232400	24.35	0.11	0.45	24.3	24.35	24.3	1124
1732146000	24.24	-0.01	-0.04	24.28	24.28	24.24	907
1732059600	24.2499	0.08	0.33	24.18	24.2799	24.18	8775
1731973200	24.17	-0.08	-0.33	24.2	24.24	24.17	5876
1731714000	24.25	0.06	0.25	24.2503	24.2503	24.25	521
1731627600	24.19	-0.01	-0.05	24.25	24.25	24.175	11838
1731541200	24.201	0	0.00	24.24	24.24	24.2	8169
1731454800	24.2	0	0.00	24.25	24.25	24.16	2216
1731368400	24.2	-0.03	-0.12	24.1959	24.2	24.1959	551
1731109200	24.23	0.04	0.15	24.2	24.23	24.2	205
1731022800	24.1949	0.02	0.08	24.25	24.25	24.1949	1901
1730936400	24.175	-0.02	-0.06	24.1937	24.1937	24.1	8527
1730850000	24.19	0.04	0.17	24.29	24.29	24.1	4696
1730763600	24.15	-0.05	-0.21	24.22	24.22	24.13	4151
1730500800	24.1999	-0.17	-0.70	24.22	24.22	24.15	5200

Horizon Technology Finance

DJSP Enterprises (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관