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 |
| 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 |
| Mar 21, 2024 | $11.26 | $11.36 | $11.20 | $11.35 | 315 799 |
| Mar 20, 2024 | $11.27 | $11.28 | $11.10 | $11.24 | 467 165 |
| Mar 19, 2024 | $11.35 | $11.35 | $11.20 | $11.31 | 366 858 |
| Mar 18, 2024 | $11.50 | $11.54 | $11.33 | $11.35 | 479 428 |
| Mar 15, 2024 | $11.63 | $11.68 | $11.49 | $11.65 | 494 390 |
| Mar 14, 2024 | $11.58 | $11.62 | $11.44 | $11.53 | 295 078 |
| Mar 13, 2024 | $11.68 | $11.79 | $11.57 | $11.58 | 441 777 |
| Mar 12, 2024 | $11.99 | $12.12 | $11.65 | $11.70 | 672 935 |
| Mar 11, 2024 | $11.81 | $12.03 | $11.73 | $11.98 | 500 365 |
| Mar 08, 2024 | $11.62 | $11.80 | $11.59 | $11.76 | 425 572 |
| Mar 07, 2024 | $11.79 | $11.79 | $11.56 | $11.57 | 449 623 |
| Mar 06, 2024 | $11.92 | $11.94 | $11.65 | $11.72 | 443 914 |
| Mar 05, 2024 | $11.98 | $11.99 | $11.80 | $11.82 | 247 907 |
| Mar 04, 2024 | $11.92 | $11.97 | $11.86 | $11.93 | 244 847 |
| Mar 01, 2024 | $11.90 | $11.94 | $11.62 | $11.90 | 389 232 |
| Feb 29, 2024 | $12.21 | $12.25 | $11.75 | $11.94 | 664 567 |
| Feb 28, 2024 | $12.92 | $12.92 | $12.07 | $12.20 | 937 532 |
| Feb 27, 2024 | $13.10 | $13.10 | $12.97 | $13.10 | 200 941 |
| Feb 26, 2024 | $13.03 | $13.12 | $12.98 | $13.01 | 140 764 |
