Harrow Health Inc (HROW) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	28.59	28.66	27.13	27.28	-5.11%	560,468
2026-10-15	27.14	28.92	27.03	28.75	+5.54%	583,474
2026-10-14	28.00	28.31	26.96	27.24	-3.54%	660,461
2026-10-13	28.96	29.43	28.03	28.24	-2.99%	800,969
2026-10-12	29.38	29.73	28.86	29.11	-0.85%	577,031
2026-10-09	30.73	30.90	27.00	29.36	-3.80%	1,352,361
2026-10-08	30.35	31.11	30.00	30.52	-0.33%	566,008
2026-10-07	30.09	31.11	29.90	30.62	+0.89%	708,528
2026-10-06	30.86	30.90	29.84	30.35	-0.75%	421,995
2026-10-05	31.43	31.43	30.43	30.58	+0.33%	587,352
2026-10-02	30.83	30.97	30.15	30.48	-0.42%	566,383
2026-10-01	30.55	31.10	30.27	30.61	-0.62%	597,210
2026-09-30	31.62	31.86	30.76	30.80	-1.91%	514,374
2026-09-29	31.60	31.82	31.09	31.40	-0.63%	396,821
2026-09-28	32.61	32.88	30.19	31.60	-4.45%	852,453
2026-09-25	33.00	33.28	32.58	33.07	-0.09%	372,955
2026-09-24	33.49	33.50	32.50	33.10	-1.49%	397,820
2026-09-23	34.23	34.50	33.41	33.60	-2.47%	347,976
2026-09-22	34.00	34.87	33.68	34.45	+1.56%	428,340
2026-09-21	33.21	34.30	32.64	33.92	+2.54%	611,427
2026-09-18	32.93	33.34	31.90	33.08	-0.15%	1,743,515
2026-09-17	34.60	34.69	32.66	33.13	-3.16%	875,021
2026-09-16	33.85	34.44	33.50	34.21	+1.09%	461,132
2026-09-15	33.90	34.17	33.00	33.84	-0.68%	542,880
2026-09-14	34.47	35.33	33.88	34.07	-1.19%	524,036
2026-09-11	37.16	37.19	34.19	34.48	-5.74%	987,694
2026-09-10	37.23	37.23	36.37	36.58	-2.58%	371,169
2026-09-09	37.92	38.00	37.40	37.55	-0.79%	354,693
2026-09-08	37.83	38.53	36.98	37.85	-1.79%	532,035
2026-09-04	37.96	38.66	37.73	38.54	+0.73%	229,022
2026-09-03	39.12	39.33	38.04	38.26	-2.02%	449,776
2026-09-02	36.97	39.26	36.97	39.05	+5.63%	470,454
2026-09-01	36.79	37.49	36.62	36.97	+0.16%	359,717
2026-08-31	37.22	37.45	36.25	36.91	-0.97%	390,196
2026-08-28	38.50	38.80	37.07	37.27	-3.30%	401,078
2026-08-27	39.01	39.40	38.15	38.54	-2.01%	442,670
2026-08-26	41.09	41.40	38.95	39.33	-4.84%	566,988
2026-08-25	39.94	42.49	39.79	41.33	+3.84%	472,368
2026-08-24	40.31	40.38	38.80	39.80	-2.81%	419,014
2026-08-21	42.50	42.70	40.81	40.95	-2.64%	466,462
2026-08-20	41.64	42.71	41.24	42.06	+1.01%	450,074
2026-08-19	39.95	42.30	39.67	41.64	+5.36%	651,736
2026-08-18	39.26	40.14	38.21	39.52	+0.11%	920,433
2026-08-17	39.21	40.32	39.05	39.48	-1.39%	323,379
2026-08-14	39.21	41.23	38.87	40.03	+2.98%	513,310
2026-08-13	39.58	40.90	38.27	38.87	-1.24%	516,471
2026-08-12	40.25	40.96	39.02	39.36	-0.15%	805,014
2026-08-11	39.00	43.00	37.70	39.42	-3.14%	1,912,685
2026-08-10	40.47	41.08	39.64	40.70	+0.64%	803,907
2026-08-07	39.97	41.12	39.84	40.44	+1.30%	322,856
2026-08-06	40.15	40.65	39.25	39.92	+1.29%	333,601
2026-08-05	39.89	40.60	39.22	39.41	-1.05%	301,807
2026-08-04	39.15	39.98	39.11	39.83	+1.89%	368,338
2026-08-03	38.51	39.14	38.00	39.09	+0.83%	400,523
2026-07-31	38.86	39.01	37.18	38.77	-0.44%	261,659
2026-07-30	38.68	39.64	38.49	38.94	+0.67%	291,055
2026-07-29	38.84	39.72	38.38	38.68	-1.63%	362,726
2026-07-28	37.46	39.38	36.25	39.32	+4.97%	569,628
2026-07-27	39.16	39.93	37.36	37.46	-2.57%	516,682
2026-07-24	42.30	42.30	38.11	38.45	-8.19%	888,661
2026-07-23	42.27	42.80	41.50	41.88	-2.22%	366,233
2026-07-22	43.99	44.01	42.62	42.83	-2.01%	382,762
2026-07-21	44.05	45.36	43.09	43.71	-1.66%	759,890
2026-07-20	46.79	47.14	44.42	44.45	-4.72%	836,731
2026-07-17	44.43	47.50	44.03	46.65	+3.94%	827,721
2026-07-16	42.84	46.42	42.75	44.88	+4.54%	934,505
2026-07-15	42.19	43.20	40.85	42.93	+3.77%	501,135
2026-07-14	41.88	42.16	41.11	41.37	-1.05%	309,095
2026-07-13	41.96	42.44	41.40	41.81	-1.58%	289,307
2026-07-10	42.65	42.76	41.25	42.48	-1.05%	411,359
2026-07-09	44.87	45.25	42.87	42.93	-4.75%	540,105
2026-07-08	45.59	45.99	44.00	45.07	-2.34%	534,030
2026-07-07	45.13	46.62	43.51	46.15	+2.72%	802,535
2026-07-06	43.15	45.34	42.59	44.93	+5.12%	949,421
2026-07-02	43.28	45.01	42.00	42.74	-0.60%	492,619
2026-07-01	43.38	43.97	42.51	43.00	+1.25%	634,833
2026-06-30	41.84	43.47	41.40	42.47	+3.21%	1,065,254
2026-06-29	42.62	42.89	40.80	41.15	-2.19%	483,087
2026-06-26	41.30	42.27	40.50	42.07	+1.37%	1,524,208
2026-06-25	42.96	43.12	41.25	41.50	-2.76%	678,111
2026-06-24	43.00	44.13	42.44	42.68	-0.23%	793,724
2026-06-23	42.16	43.58	41.89	42.78	+0.87%	1,299,396
2026-06-22	43.11	44.50	42.30	42.41	-1.07%	831,169
2026-06-18	42.63	42.98	41.25	42.87	+2.22%	1,071,358
2026-06-17	38.72	42.47	38.52	41.94	+9.22%	1,227,053
2026-06-16	39.37	39.52	38.09	38.40	-1.36%	374,960
2026-06-15	38.14	39.76	37.86	38.93	+3.43%	608,737
2026-06-12	38.20	39.91	37.46	37.64	-0.03%	740,818
2026-06-11	35.95	38.21	35.50	37.65	+4.87%	872,729
2026-06-10	33.52	37.64	33.09	35.90	+7.29%	1,281,149
2026-06-09	33.60	34.43	33.23	33.46	+1.09%	891,250
2026-06-08	33.23	33.80	32.78	33.10	-0.27%	761,935
2026-06-05	34.59	34.90	33.10	33.19	-4.32%	649,473
2026-06-04	33.57	35.15	33.56	34.69	+4.11%	546,757
2026-06-03	33.03	34.10	32.45	33.32	+1.40%	806,103
2026-06-02	33.96	34.65	32.73	32.86	-3.66%	587,921
2026-06-01	35.15	35.53	34.06	34.11	-3.12%	525,187
2026-05-29	35.20	35.87	34.45	35.21	-0.51%	954,304
2026-05-28	33.85	36.00	33.66	35.39	+2.79%	583,890
2026-05-27	34.52	34.96	33.54	34.43	+0.76%	766,566
2026-05-26	33.11	34.25	32.70	34.17	+3.55%	994,102
2026-05-22	33.39	33.39	32.19	33.00	+0.12%	681,737
2026-05-21	30.54	32.98	30.02	32.96	+6.80%	1,541,593
2026-05-20	30.81	31.64	30.55	30.86	+0.59%	508,908
2026-05-19	30.92	31.50	30.50	30.68	-0.71%	555,056
2026-05-18	31.07	31.68	30.56	30.90	-0.99%	746,939
2026-05-15	31.94	32.50	30.50	31.21	+1.13%	1,200,328
2026-05-14	29.36	31.49	28.88	30.86	+3.47%	1,129,452
2026-05-13	29.36	30.50	28.54	29.82	+2.74%	1,737,105
2026-05-12	33.87	33.87	28.82	29.03	-23.69%	5,407,585
2026-05-11	38.82	39.84	37.30	38.04	-0.50%	1,580,977
2026-05-08	39.05	39.29	38.05	38.23	-2.10%	460,394
2026-05-07	40.26	40.63	38.79	39.05	-3.03%	431,462
2026-05-06	40.59	40.93	39.30	40.27	-0.57%	713,024
2026-05-05	40.41	41.20	40.08	40.50	+0.75%	442,566
2026-05-04	40.31	41.31	39.66	40.20	-1.71%	479,178
2026-05-01	40.59	41.66	40.32	40.90	+0.91%	469,167
2026-04-30	40.21	40.67	39.02	40.53	+0.72%	455,465
2026-04-29	39.92	40.36	38.71	40.24	-0.59%	476,704
2026-04-28	41.20	41.47	39.87	40.48	-2.25%	503,965
2026-04-27	39.55	41.77	39.32	41.41	+4.31%	638,527
2026-04-24	38.79	39.96	37.94	39.70	+2.45%	500,063
2026-04-23	39.14	39.47	37.81	38.75	-1.00%	490,264
2026-04-22	39.80	39.98	38.58	39.14	-0.79%	556,791
2026-04-21	40.54	40.84	39.09	39.45	-2.59%	527,320
2026-04-20	41.08	41.57	40.03	40.50	-2.41%	455,625
2026-04-17	41.16	42.13	40.26	41.50	+2.09%	777,017
2026-04-16	40.00	41.37	39.82	40.65	+4.80%	761,086
2026-04-15	38.00	38.98	37.93	38.79	+2.35%	372,892
2026-04-14	37.50	38.78	37.44	37.90	+2.16%	378,174
2026-04-13	35.88	37.23	35.88	37.10	+3.26%	402,120
2026-04-10	37.49	37.70	35.50	35.93	-3.65%	431,845
2026-04-09	36.54	37.59	36.10	37.29	+1.52%	267,400
2026-04-08	37.53	37.78	35.88	36.73	+3.67%	583,018
2026-04-07	34.51	35.48	34.13	35.43	+0.85%	364,752
2026-04-06	35.23	35.94	34.92	35.13	-0.51%	347,059
2026-04-02	34.31	36.51	34.29	35.31	-0.34%	344,224
2026-04-01	36.16	36.43	35.30	35.43	+0.48%	429,177
2026-03-31	34.33	35.63	34.00	35.26	+5.89%	591,608
2026-03-30	34.02	34.43	33.06	33.30	-1.57%	642,080
2026-03-27	35.24	35.24	33.50	33.83	-4.38%	758,919
2026-03-26	35.43	36.66	35.23	35.38	-2.67%	545,544
2026-03-25	35.97	36.74	35.53	36.35	+3.27%	523,100
2026-03-24	33.77	35.59	33.60	35.20	+3.53%	511,601
2026-03-23	34.87	34.90	33.02	34.00	+2.16%	645,122
2026-03-20	34.32	34.85	33.05	33.28	-3.28%	1,010,114
2026-03-19	34.00	34.78	33.53	34.41	-0.20%	509,312
2026-03-18	35.02	35.61	34.42	34.48	-2.13%	588,473
2026-03-17	35.20	35.44	34.12	35.23	+0.92%	596,973
2026-03-16	34.48	35.07	33.88	34.91	+2.38%	525,395
2026-03-13	35.80	36.15	33.74	34.10	-4.11%	1,182,437
2026-03-12	36.20	36.52	35.05	35.56	-3.74%	1,137,872
2026-03-11	35.55	37.06	35.37	36.94	+2.38%	920,986
2026-03-10	35.15	36.88	35.13	36.08	+2.65%	927,411
2026-03-09	35.63	35.95	33.74	35.15	-3.30%	1,784,530
2026-03-06	35.24	37.34	34.72	36.35	+0.50%	1,338,470
2026-03-05	39.04	39.23	36.04	36.17	-7.78%	2,065,507
2026-03-04	39.31	40.52	37.52	39.22	+1.59%	2,099,006
2026-03-03	44.65	44.68	38.52	38.60	-27.96%	3,956,757
2026-03-02	53.51	54.29	51.86	53.59	-1.09%	875,193
2026-02-27	53.00	54.40	51.81	54.18	+0.35%	913,384
2026-02-26	53.48	54.49	51.66	53.99	+1.03%	605,867
2026-02-25	53.44	54.09	51.98	53.44	+1.25%	396,706
2026-02-24	51.55	53.36	51.33	52.78	+2.39%	479,275
2026-02-23	51.64	53.00	50.33	51.55	-0.87%	574,760
2026-02-20	50.51	53.36	49.70	52.00	+2.32%	753,726
2026-02-19	49.75	50.98	48.73	50.82	+1.90%	298,356
2026-02-18	50.12	50.91	49.44	49.87	-1.33%	307,905
2026-02-17	47.25	50.69	46.35	50.54	+5.98%	512,082
2026-02-13	48.17	49.20	47.46	47.69	+1.21%	324,251
2026-02-12	48.99	50.16	46.97	47.12	-3.16%	459,760
2026-02-11	48.01	49.45	46.21	48.66	+1.99%	451,852
2026-02-10	47.70	48.35	46.94	47.71	+0.53%	298,253
2026-02-09	47.42	47.63	46.00	47.46	+0.30%	359,048
2026-02-06	46.54	48.01	45.66	47.32	+2.74%	512,591
2026-02-05	46.36	48.40	45.40	46.06	-2.42%	513,616
2026-02-04	47.26	47.49	44.67	47.20	+0.02%	635,095
2026-02-03	45.41	47.23	44.70	47.19	+5.10%	682,249
2026-02-02	43.53	45.15	42.78	44.90	+9.67%	1,397,882
2026-01-30	41.65	42.37	40.61	40.94	-2.36%	407,711
2026-01-29	42.41	43.19	41.50	41.93	-1.55%	462,274
2026-01-28	43.06	44.05	42.55	42.59	-0.91%	471,892
2026-01-27	43.79	43.97	42.55	42.98	-1.94%	463,290
2026-01-26	44.25	45.07	43.56	43.83	-1.44%	385,381
2026-01-23	45.06	45.38	43.80	44.47	-1.88%	677,393
2026-01-22	47.31	47.80	45.29	45.32	-3.82%	395,467
2026-01-21	47.26	47.86	44.55	47.12	-1.26%	616,031
2026-01-20	46.67	47.80	46.03	47.72	-0.38%	453,348
2026-01-16	48.54	50.16	47.50	47.90	-1.22%	393,764
2026-01-15	48.16	48.83	47.60	48.49	+0.69%	318,038
2026-01-14	46.94	48.22	46.22	48.16	+2.06%	295,830
2026-01-13	47.77	48.14	45.58	47.19	-1.36%	534,101
2026-01-12	46.33	48.25	44.59	47.84	+2.27%	725,871
2026-01-09	51.00	51.06	46.54	46.78	-8.35%	842,587
2026-01-08	50.81	51.10	49.28	51.04	+0.08%	501,328
2026-01-07	54.46	54.85	49.62	51.00	-4.67%	919,078
2026-01-06	54.80	54.81	52.27	53.50	-2.37%	763,629
2026-01-05	51.28	54.81	50.69	54.80	+9.80%	1,394,076
2026-01-02	49.05	49.95	46.58	49.91	+1.86%	625,708
2025-12-31	49.58	50.70	48.86	49.00	-2.04%	571,541
2025-12-30	50.69	51.01	49.70	50.02	-1.46%	458,252
2025-12-29	49.62	51.53	48.93	50.76	+1.34%	435,241
2025-12-26	49.83	50.63	48.77	50.09	-0.14%	443,526
2025-12-24	49.31	50.65	48.70	50.16	+2.05%	320,887
2025-12-23	49.00	49.71	48.26	49.15	-0.47%	341,403
2025-12-22	46.67	49.55	46.55	49.38	+6.42%	552,241
2025-12-19	44.65	47.50	44.65	46.40	+4.13%	665,038
2025-12-18	44.87	45.69	44.19	44.56	+0.38%	398,331
2025-12-17	45.17	45.59	44.20	44.39	-0.85%	529,768
2025-12-16	45.65	47.44	44.00	44.77	-2.04%	544,931
2025-12-15	47.08	47.42	45.61	45.70	-2.89%	669,167
2025-12-12	51.10	51.30	46.75	47.06	-7.91%	850,445
2025-12-11	50.11	51.13	49.11	51.10	+1.79%	805,170
2025-12-10	48.56	50.69	48.12	50.20	+3.78%	560,130
2025-12-09	47.54	48.77	47.34	48.37	+1.90%	512,907
2025-12-08	46.08	47.62	44.48	47.47	+3.76%	542,796
2025-12-05	46.70	47.90	45.58	45.75	-2.18%	503,444
2025-12-04	44.52	46.90	43.54	46.77	+5.05%	681,485
2025-12-03	40.33	45.65	40.33	44.52	+10.83%	875,261
2025-12-02	40.39	41.78	40.04	40.17	+0.98%	341,264
2025-12-01	41.19	41.24	39.64	39.78	-4.79%	311,547
2025-11-28	41.67	42.44	41.30	41.78	+1.16%	290,454
2025-11-26	40.97	41.43	40.11	41.30	+0.68%	310,408
2025-11-25	38.79	41.29	38.75	41.02	+5.18%	350,403
2025-11-24	39.00	39.90	38.56	39.00	+0.23%	322,366
2025-11-21	37.41	39.00	37.01	38.91	+3.32%	565,535
2025-11-20	40.58	41.24	36.95	37.66	-4.90%	615,363
2025-11-19	39.50	41.01	39.08	39.60	-0.33%	458,596
2025-11-18	39.42	40.48	38.87	39.73	-1.39%	496,672
2025-11-17	40.43	41.55	39.54	40.29	-1.23%	564,542
2025-11-14	36.95	41.50	36.77	40.79	+7.65%	771,542
2025-11-13	38.09	39.85	37.80	37.89	-1.43%	854,878
2025-11-12	38.58	41.19	38.13	38.44	-0.77%	1,047,075
2025-11-11	34.00	39.06	32.55	38.74	+13.47%	2,162,458
2025-11-10	35.19	35.88	33.43	34.14	+0.62%	1,579,161
2025-11-07	34.00	34.08	32.68	33.93	-1.48%	1,162,589
2025-11-06	35.50	35.91	34.12	34.44	-2.77%	517,486
2025-11-05	35.50	36.29	34.71	35.42	+0.31%	528,358
2025-11-04	35.25	36.90	35.10	35.31	-1.81%	589,090
2025-11-03	37.76	37.80	35.78	35.96	-4.79%	650,840
2025-10-31	37.68	38.53	36.77	37.77	+0.56%	497,273
2025-10-30	36.46	37.58	36.41	37.56	+2.13%	457,556
2025-10-29	38.16	38.16	36.20	36.77	-3.60%	747,814
2025-10-28	38.24	38.61	37.77	38.15	-0.24%	361,009
2025-10-27	38.80	39.30	37.61	38.24	-0.73%	437,540
2025-10-24	38.35	39.77	37.69	38.52	-1.33%	527,511
2025-10-23	39.04	39.51	38.57	39.04	+0.39%	258,745
2025-10-22	40.75	40.83	38.30	38.89	-4.73%	536,368
2025-10-21	42.00	42.22	40.40	40.82	-3.11%	423,764
2025-10-20	40.70	42.35	40.31	42.13	+5.30%	561,632

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+23.18%). 가장 약한 달: 10월 (-21.91%). 일별 데이터 2년치(2025–2026) 기준.

1월-16.97%
2월+7.40%
3월-15.21%
4월+6.78%
5월-0.74%
6월+13.19%
7월-3.31%
8월+9.65%
9월+5.52%
10월-21.91%
11월+16.18%
12월+23.18%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Harrow Health Inc (HROW)의 최근 종가는 얼마입니까?

2026-10-16 기준 27.28. Closelook 데이터 레이크의 일별 가격 기록 기준.

HROW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 54.85, 최저 26.96 (2026-10-16 기준).

Harrow Health Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HROW의 가장 강한 달은 12월(평균 +23.18%), 가장 약한 달은 10월(평균 -21.91%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.