NASDAQ:HRZN
Horizon Technology Finance Corporation Stock Price (Quote)
$11.64
+0.110 (+0.95%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.11 | $11.70 | Friday, 26th Apr 2024 HRZN stock ended at $11.64. This is 0.95% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.22% from a day low at $11.51 to a day high of $11.65. |
| 90 days | $11.10 | $13.42 | |
| 52 weeks | $10.75 | $13.73 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $11.53 | $11.65 | $11.51 | $11.64 | 125 051 |
| Apr 25, 2024 | $11.57 | $11.60 | $11.50 | $11.53 | 138 700 |
| Apr 24, 2024 | $11.70 | $11.70 | $11.57 | $11.61 | 129 456 |
| Apr 23, 2024 | $11.44 | $11.69 | $11.44 | $11.68 | 227 635 |
| Apr 22, 2024 | $11.47 | $11.51 | $11.42 | $11.43 | 204 422 |
| Apr 19, 2024 | $11.33 | $11.50 | $11.30 | $11.49 | 293 991 |
| Apr 18, 2024 | $11.24 | $11.37 | $11.16 | $11.37 | 242 997 |
| Apr 17, 2024 | $11.16 | $11.25 | $11.11 | $11.20 | 206 883 |
| Apr 16, 2024 | $11.29 | $11.33 | $11.15 | $11.25 | 412 854 |
| Apr 15, 2024 | $11.27 | $11.35 | $11.19 | $11.23 | 349 297 |
| Apr 12, 2024 | $11.30 | $11.31 | $11.18 | $11.21 | 293 026 |
| Apr 11, 2024 | $11.35 | $11.35 | $11.25 | $11.25 | 138 281 |
| Apr 10, 2024 | $11.27 | $11.35 | $11.24 | $11.30 | 187 406 |
| Apr 09, 2024 | $11.34 | $11.37 | $11.30 | $11.34 | 182 631 |
| Apr 08, 2024 | $11.30 | $11.33 | $11.25 | $11.32 | 187 265 |
| Apr 05, 2024 | $11.22 | $11.29 | $11.15 | $11.25 | 199 991 |
| Apr 04, 2024 | $11.30 | $11.43 | $11.24 | $11.25 | 263 541 |
| Apr 03, 2024 | $11.24 | $11.39 | $11.20 | $11.30 | 208 024 |
| Apr 02, 2024 | $11.29 | $11.35 | $11.20 | $11.22 | 358 705 |
| Apr 01, 2024 | $11.48 | $11.48 | $11.29 | $11.29 | 268 142 |
| Mar 28, 2024 | $11.24 | $11.44 | $11.23 | $11.37 | 317 645 |
| Mar 27, 2024 | $11.16 | $11.25 | $11.16 | $11.24 | 290 077 |
| Mar 26, 2024 | $11.15 | $11.24 | $11.15 | $11.19 | 209 183 |
| Mar 25, 2024 | $11.22 | $11.27 | $11.16 | $11.17 | 317 721 |
| Mar 22, 2024 | $11.32 | $11.32 | $11.18 | $11.21 | 256 859 |
