NASDAQ:HRZN
Horizon Technology Finance Corporation Stock Price (Quote)
$11.77
-0.0400 (-0.339%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HRZN stock ended at $11.77. This is 0.339% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 1.36% from a day low at $11.75 to a day high of $11.91. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $12.11 | $12.20 | $12.02 | $12.07 | 345 083 |
| Jun 09, 2023 | $12.20 | $12.22 | $12.00 | $12.06 | 289 755 |
| Jun 08, 2023 | $12.22 | $12.28 | $12.07 | $12.23 | 195 910 |
| Jun 07, 2023 | $12.05 | $12.25 | $12.01 | $12.22 | 398 372 |
| Jun 06, 2023 | $11.98 | $12.17 | $11.97 | $12.05 | 240 244 |
| Jun 05, 2023 | $12.09 | $12.12 | $11.93 | $11.99 | 293 980 |
| Jun 02, 2023 | $11.90 | $12.11 | $11.82 | $12.05 | 456 001 |
| Jun 01, 2023 | $11.69 | $11.98 | $11.52 | $11.88 | 746 943 |
| May 31, 2023 | $12.00 | $12.10 | $11.66 | $11.66 | 2 307 890 |
| May 30, 2023 | $13.04 | $13.45 | $12.82 | $13.27 | 232 018 |
| May 26, 2023 | $13.00 | $13.09 | $12.72 | $13.03 | 186 264 |
| May 25, 2023 | $12.79 | $13.02 | $12.70 | $12.98 | 206 557 |
| May 24, 2023 | $12.94 | $12.94 | $12.74 | $12.85 | 121 081 |
| May 23, 2023 | $12.78 | $12.98 | $12.58 | $12.94 | 198 400 |
| May 22, 2023 | $12.75 | $12.90 | $12.61 | $12.80 | 156 344 |
| May 19, 2023 | $12.90 | $12.99 | $12.75 | $12.80 | 265 831 |
| May 18, 2023 | $12.89 | $12.90 | $12.46 | $12.77 | 314 207 |
| May 17, 2023 | $12.51 | $12.90 | $12.50 | $12.90 | 364 897 |
| May 16, 2023 | $12.49 | $12.72 | $12.40 | $12.62 | 426 080 |
| May 15, 2023 | $12.19 | $12.65 | $12.13 | $12.59 | 604 117 |
| May 12, 2023 | $11.98 | $12.15 | $11.90 | $12.02 | 313 761 |
| May 11, 2023 | $11.50 | $11.84 | $11.50 | $11.82 | 170 010 |
| May 10, 2023 | $11.60 | $11.63 | $11.50 | $11.63 | 224 552 |
| May 09, 2023 | $11.70 | $11.70 | $11.51 | $11.55 | 147 299 |
| May 08, 2023 | $11.72 | $11.77 | $11.68 | $11.72 | 137 700 |
