NASDAQ:HRZN
Horizon Technology Finance Corporation Stock Price (Quote)
$12.48
+0.0600 (+0.483%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.78 | $12.50 | Monday, 4th Dec 2023 HRZN stock ended at $12.48. This is 0.483% more than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 0.766% from a day low at $12.40 to a day high of $12.50. |
| 90 days | $10.75 | $12.55 | |
| 52 weeks | $10.14 | $13.45 |
Historical Horizon Technology Finance Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $12.45 | $12.50 | $12.40 | $12.48 | 184 919 |
| 2023-12-01 | $12.37 | $12.43 | $12.27 | $12.42 | 141 873 |
| 2023-11-30 | $12.30 | $12.42 | $12.27 | $12.34 | 142 700 |
| 2023-11-29 | $12.30 | $12.49 | $12.30 | $12.37 | 140 919 |
| 2023-11-28 | $12.28 | $12.40 | $12.19 | $12.25 | 194 496 |
| 2023-11-27 | $12.31 | $12.35 | $12.24 | $12.28 | 175 455 |
| 2023-11-24 | $12.28 | $12.32 | $12.23 | $12.30 | 83 968 |
| 2023-11-22 | $12.09 | $12.27 | $12.09 | $12.26 | 155 060 |
| 2023-11-21 | $12.00 | $12.10 | $11.99 | $12.07 | 151 586 |
| 2023-11-20 | $12.05 | $12.13 | $11.99 | $12.13 | 139 750 |
| 2023-11-17 | $11.97 | $12.14 | $11.97 | $12.07 | 124 284 |
| 2023-11-16 | $12.11 | $12.16 | $11.93 | $11.97 | 221 777 |
| 2023-11-15 | $12.43 | $12.48 | $12.22 | $12.24 | 301 439 |
| 2023-11-14 | $12.25 | $12.43 | $12.25 | $12.37 | 240 105 |
| 2023-11-13 | $12.20 | $12.30 | $12.14 | $12.18 | 261 133 |
| 2023-11-10 | $12.13 | $12.21 | $12.03 | $12.12 | 209 124 |
| 2023-11-09 | $12.05 | $12.20 | $11.96 | $12.00 | 224 747 |
| 2023-11-08 | $11.99 | $12.06 | $11.90 | $11.96 | 122 182 |
| 2023-11-07 | $11.95 | $12.00 | $11.84 | $11.92 | 126 544 |
| 2023-11-06 | $11.85 | $12.07 | $11.78 | $12.01 | 281 867 |
| 2023-11-03 | $12.00 | $12.04 | $11.87 | $11.87 | 190 944 |
| 2023-11-02 | $11.66 | $11.91 | $11.59 | $11.88 | 200 046 |
| 2023-11-01 | $11.40 | $11.69 | $11.15 | $11.61 | 289 448 |
| 2023-10-31 | $10.92 | $11.14 | $10.88 | $11.08 | 99 908 |
| 2023-10-30 | $10.86 | $10.98 | $10.75 | $10.91 | 238 033 |
