NASDAQ:HRZN
Horizon Technology Finance Corporation Stock Price (Quote)
$11.78
+0.0100 (+0.0850%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 HRZN stock ended at $11.78. This is 0.0850% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.62% from a day low at $11.71 to a day high of $11.90. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2024 | $12.77 | $12.98 | $12.62 | $12.76 | 189 333 |
| Jan 18, 2024 | $12.89 | $12.95 | $12.60 | $12.69 | 210 647 |
| Jan 17, 2024 | $12.75 | $13.01 | $12.57 | $12.84 | 309 923 |
| Jan 16, 2024 | $13.68 | $13.71 | $12.76 | $12.89 | 764 407 |
| Jan 12, 2024 | $13.52 | $13.70 | $13.51 | $13.63 | 216 203 |
| Jan 11, 2024 | $13.44 | $13.58 | $13.22 | $13.52 | 184 356 |
| Jan 10, 2024 | $13.32 | $13.48 | $13.24 | $13.42 | 162 831 |
| Jan 09, 2024 | $13.43 | $13.57 | $13.25 | $13.30 | 245 763 |
| Jan 08, 2024 | $13.47 | $13.61 | $13.21 | $13.59 | 356 206 |
| Jan 05, 2024 | $13.58 | $13.73 | $13.55 | $13.62 | 218 983 |
| Jan 04, 2024 | $13.43 | $13.68 | $13.38 | $13.61 | 287 457 |
| Jan 03, 2024 | $13.25 | $13.41 | $13.22 | $13.35 | 169 687 |
| Jan 02, 2024 | $13.15 | $13.28 | $13.02 | $13.26 | 262 017 |
| Dec 29, 2023 | $13.44 | $13.45 | $13.13 | $13.17 | 307 237 |
| Dec 28, 2023 | $13.35 | $13.50 | $13.30 | $13.44 | 253 301 |
| Dec 27, 2023 | $13.18 | $13.38 | $13.18 | $13.32 | 173 509 |
| Dec 26, 2023 | $13.25 | $13.28 | $13.17 | $13.22 | 196 069 |
| Dec 22, 2023 | $13.10 | $13.28 | $13.10 | $13.23 | 188 284 |
| Dec 21, 2023 | $13.12 | $13.16 | $13.02 | $13.13 | 148 087 |
| Dec 20, 2023 | $13.10 | $13.17 | $13.02 | $13.06 | 169 550 |
| Dec 19, 2023 | $12.97 | $13.17 | $12.97 | $13.07 | 230 110 |
| Dec 18, 2023 | $13.05 | $13.22 | $12.92 | $13.02 | 287 511 |
| Dec 15, 2023 | $13.25 | $13.25 | $13.00 | $13.08 | 340 082 |
| Dec 14, 2023 | $13.13 | $13.19 | $13.05 | $13.13 | 214 791 |
| Dec 13, 2023 | $12.85 | $13.03 | $12.68 | $13.02 | 250 970 |
