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 |
| Feb 23, 2024 | $13.14 | $13.18 | $12.95 | $12.99 | 143 294 |
| Feb 22, 2024 | $13.19 | $13.29 | $13.11 | $13.14 | 142 842 |
| Feb 21, 2024 | $13.09 | $13.25 | $13.02 | $13.19 | 259 052 |
| Feb 20, 2024 | $13.06 | $13.15 | $13.06 | $13.09 | 134 878 |
| Feb 16, 2024 | $13.20 | $13.29 | $13.14 | $13.16 | 194 775 |
| Feb 15, 2024 | $13.21 | $13.38 | $13.15 | $13.32 | 186 003 |
| Feb 14, 2024 | $13.31 | $13.42 | $13.24 | $13.38 | 275 396 |
| Feb 13, 2024 | $13.20 | $13.32 | $13.01 | $13.21 | 180 266 |
| Feb 12, 2024 | $13.22 | $13.42 | $13.16 | $13.29 | 225 637 |
| Feb 09, 2024 | $13.09 | $13.23 | $13.01 | $13.21 | 138 468 |
| Feb 08, 2024 | $13.10 | $13.17 | $13.04 | $13.09 | 84 848 |
| Feb 07, 2024 | $13.10 | $13.14 | $13.05 | $13.09 | 131 067 |
| Feb 06, 2024 | $13.27 | $13.30 | $13.01 | $13.15 | 161 944 |
| Feb 05, 2024 | $13.31 | $13.35 | $13.15 | $13.27 | 123 427 |
| Feb 02, 2024 | $13.26 | $13.40 | $13.13 | $13.38 | 160 022 |
| Feb 01, 2024 | $13.05 | $13.20 | $12.88 | $13.19 | 193 593 |
| Jan 31, 2024 | $13.27 | $13.30 | $12.97 | $13.01 | 119 396 |
| Jan 30, 2024 | $13.23 | $13.35 | $13.20 | $13.25 | 127 528 |
| Jan 29, 2024 | $13.17 | $13.25 | $13.15 | $13.24 | 160 464 |
| Jan 26, 2024 | $13.24 | $13.35 | $13.20 | $13.26 | 114 186 |
| Jan 25, 2024 | $13.22 | $13.26 | $13.14 | $13.24 | 92 427 |
| Jan 24, 2024 | $13.38 | $13.38 | $13.05 | $13.13 | 189 970 |
| Jan 23, 2024 | $13.10 | $13.33 | $13.10 | $13.26 | 193 666 |
| Jan 22, 2024 | $12.80 | $13.19 | $12.80 | $13.15 | 313 904 |
| Jan 19, 2024 | $12.77 | $12.98 | $12.62 | $12.76 | 189 333 |
