Premium
Horizon Technology Finance Corporation (HTFC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.443012484897 | 24.83 | 25.02 | 24.83 | 1255 | 24.92424002 | CS |
| 4 | 0.22 | 0.88996763754 | 24.72 | 25.08 | 24.72 | 2339 | 24.92886211 | CS |
| 12 | 0.19 | 0.767676767677 | 24.75 | 25.08 | 24.4 | 3675 | 24.69541116 | CS |
| 26 | -0.11 | -0.439121756487 | 25.05 | 25.24 | 24.4 | 3330 | 24.81454572 | CS |
| 52 | 0.41 | 1.67142274766 | 24.53 | 25.24 | 24.27 | 2434 | 24.78908907 | CS |
| 156 | 0.49 | 2.00408997955 | 24.45 | 26.52 | 22.9 | 2575 | 24.34742756 | CS |
| 260 | 0.29 | 1.17647058824 | 24.65 | 26.52 | 21.8 | 2983 | 24.22708015 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044800 | 24.94 | 0 | 0.00 | 24.84 | 24.94 | 24.84 | 1877 |
| 1780958400 | 24.94 | 0.02 | 0.08 | 25.02 | 25.02 | 24.92 | 2012 |
| 1780699200 | 24.92 | 0 | 0.00 | 24.85 | 24.92 | 24.85 | 61 |
| 1780612800 | 24.92 | 0 | 0.00 | 24.93 | 24.96 | 24.9 | 1829 |
| 1780526400 | 24.9189 | 0.09 | 0.36 | 24.85 | 24.92 | 24.83 | 2249 |
| 1780440000 | 24.83 | -0.09 | -0.34 | 24.83 | 24.83 | 24.83 | 124 |
| 1780353600 | 24.915 | 0.09 | 0.38 | 24.85 | 24.915 | 24.85 | 1869 |
| 1780094400 | 24.82 | 0.03 | 0.12 | 24.81 | 24.82 | 24.81 | 1308 |
| 1780008000 | 24.79 | 0.03 | 0.12 | 24.8 | 24.9 | 24.79 | 2554 |
| 1779921600 | 24.76 | -0.22 | -0.86 | 24.9 | 24.9 | 24.75 | 6828 |
| 1779835200 | 24.975 | -0.07 | -0.26 | 24.9 | 25 | 24.88 | 1485 |
| 1779489600 | 25.04 | 0.03 | 0.11 | 25 | 25.08 | 24.97 | 5745 |
| 1779403200 | 25.0121 | 0.08 | 0.33 | 24.97 | 25.06 | 24.95 | 1968 |
| 1779316800 | 24.93 | -0.13 | -0.52 | 25 | 25 | 24.86 | 1649 |
| 1779230400 | 25.0599 | -0 | -0.00 | 25.06 | 25.06 | 24.9 | 1198 |
| 1779144000 | 25.06 | 0.1 | 0.40 | 25 | 25.06 | 25 | 677 |
| 1778884800 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 2 |
| 1778798400 | 24.96 | -0.05 | -0.20 | 25 | 25.01 | 24.84 | 4198 |
| 1778712000 | 25.0101 | 0.05 | 0.20 | 25 | 25.06 | 24.91 | 3697 |
| 1778625600 | 24.96 | -0.08 | -0.32 | 24.72 | 25.0599 | 24.72 | 4990 |
| 1778539200 | 25.04 | 0.13 | 0.52 | 25.04 | 25.04 | 25.04 | 790 |
| 1778280000 | 24.91 | 0.11 | 0.44 | 24.81 | 24.91 | 24.68 | 2862 |
| 1778193600 | 24.8001 | -0.11 | -0.44 | 24.8 | 24.8001 | 24.8 | 321 |
| 1778107200 | 24.91 | 0.07 | 0.26 | 24.885 | 24.91 | 24.8504 | 6382 |
| 1778020800 | 24.845 | 0.09 | 0.38 | 24.8 | 24.845 | 24.7 | 4854 |
| 1777934400 | 24.75 | 0.09 | 0.36 | 24.65 | 24.79 | 24.65 | 3293 |
| 1777675200 | 24.6601 | 0.01 | 0.04 | 24.76 | 24.82 | 24.66 | 7324 |
| 1777588800 | 24.6501 | -0.1 | -0.40 | 24.74 | 24.74 | 24.64 | 1970 |
| 1777502400 | 24.75 | -0.03 | -0.12 | 24.62 | 24.75 | 24.62 | 2904 |
| 1777416000 | 24.7799 | 0.17 | 0.69 | 24.62 | 24.7799 | 24.62 | 2726 |
| 1777329600 | 24.61 | -0.07 | -0.28 | 24.62 | 24.655 | 24.61 | 3609 |
| 1777070400 | 24.68 | 0.07 | 0.28 | 24.65 | 24.68 | 24.65 | 1690 |
| 1776984000 | 24.6101 | -0.06 | -0.26 | 24.65 | 24.65 | 24.61 | 3202 |
| 1776897600 | 24.675 | 0.03 | 0.10 | 24.6565 | 24.69 | 24.6565 | 2354 |
| 1776811200 | 24.65 | 0.02 | 0.08 | 24.6 | 24.65 | 24.6 | 2808 |
| 1776724800 | 24.63 | 0.1 | 0.41 | 24.53 | 24.63 | 24.53 | 3817 |
| 1776465600 | 24.53 | -0.03 | -0.12 | 24.54 | 24.6318 | 24.53 | 4727 |
| 1776379200 | 24.56 | 0.01 | 0.04 | 24.63 | 24.63 | 24.53 | 7463 |
| 1776292800 | 24.55 | -0.09 | -0.37 | 24.63 | 24.63 | 24.5 | 7346 |
| 1776206400 | 24.64 | -0.08 | -0.32 | 24.75 | 24.75 | 24.5 | 4628 |
| 1776120000 | 24.72 | 0.01 | 0.04 | 24.62 | 24.75 | 24.62 | 2442 |
| 1775860800 | 24.71 | 0.08 | 0.32 | 24.71 | 24.71 | 24.7 | 1526 |
| 1775774400 | 24.63 | 0.01 | 0.04 | 24.73 | 24.73 | 24.62 | 2370 |
| 1775688000 | 24.62 | -0.14 | -0.57 | 24.82 | 24.82 | 24.62 | 2268 |
| 1775601600 | 24.76 | 0.11 | 0.45 | 24.84 | 24.84 | 24.7 | 2310 |
| 1775515200 | 24.65 | -0.03 | -0.10 | 24.65 | 24.67 | 24.52 | 5577 |
| 1775169600 | 24.675 | 0.15 | 0.59 | 24.64 | 24.8 | 24.5129 | 2461 |
| 1775083200 | 24.53 | -0.07 | -0.26 | 24.5 | 24.6001 | 24.5 | 13357 |
| 1774996800 | 24.595 | 0.16 | 0.68 | 24.44 | 24.5992 | 24.44 | 13561 |
| 1774910400 | 24.43 | -0.06 | -0.24 | 24.45 | 24.49 | 24.4 | 1652 |
| 1774651200 | 24.49 | 0.08 | 0.33 | 24.49 | 24.49 | 24.45 | 428 |
| 1774564800 | 24.41 | -0.12 | -0.49 | 24.54 | 24.54 | 24.4 | 5926 |
| 1774478400 | 24.53 | 0 | 0.00 | 24.6 | 24.6 | 24.5 | 6180 |
| 1774392000 | 24.53 | 0.02 | 0.09 | 24.65 | 24.65 | 24.51 | 1770 |
| 1774305600 | 24.5075 | -0.45 | -1.81 | 24.48 | 24.69 | 24.45 | 16492 |
| 1774046400 | 24.9599 | 0.25 | 1.01 | 24.73 | 24.9599 | 24.65 | 3712 |
| 1773960000 | 24.7095 | -0 | -0.00 | 24.75 | 24.75 | 24.46 | 10400 |
| 1773873600 | 24.71 | 0.01 | 0.04 | 24.71 | 24.745 | 24.71 | 536 |
| 1773787200 | 24.7 | -0.09 | -0.36 | 24.75 | 24.78 | 24.7 | 650 |
| 1773700800 | 24.79 | -0.14 | -0.56 | 24.59 | 24.79 | 24.57 | 2413 |
| 1773441600 | 24.93 | 0 | 0.00 | 24.61 | 24.93 | 24.61 | 231 |
| 1773355200 | 24.93 | -0.13 | -0.52 | 25.05 | 25.05 | 24.92 | 1919 |
| 1773268800 | 25.06 | 0.01 | 0.04 | 25.02 | 25.069 | 25.02 | 1401 |
| 1773182400 | 25.0505 | -0.02 | -0.07 | 25.05 | 25.068 | 24.945 | 887 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
