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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2023 | $12.80 | $12.88 | $12.75 | $12.81 | 193 137 |
| Dec 08, 2023 | $12.71 | $12.84 | $12.70 | $12.84 | 133 178 |
| Dec 07, 2023 | $12.61 | $12.75 | $12.59 | $12.73 | 193 252 |
| Dec 06, 2023 | $12.48 | $12.61 | $12.43 | $12.61 | 268 739 |
| Dec 05, 2023 | $12.48 | $12.48 | $12.32 | $12.46 | 119 904 |
| Dec 04, 2023 | $12.45 | $12.50 | $12.40 | $12.48 | 184 919 |
| Dec 01, 2023 | $12.37 | $12.43 | $12.27 | $12.42 | 141 873 |
| Nov 30, 2023 | $12.30 | $12.42 | $12.27 | $12.34 | 142 700 |
| Nov 29, 2023 | $12.30 | $12.49 | $12.30 | $12.37 | 140 919 |
| Nov 28, 2023 | $12.28 | $12.40 | $12.19 | $12.25 | 194 496 |
| Nov 27, 2023 | $12.31 | $12.35 | $12.24 | $12.28 | 175 455 |
| Nov 24, 2023 | $12.28 | $12.32 | $12.23 | $12.30 | 83 968 |
| Nov 22, 2023 | $12.09 | $12.27 | $12.09 | $12.26 | 155 060 |
| Nov 21, 2023 | $12.00 | $12.10 | $11.99 | $12.07 | 151 586 |
| Nov 20, 2023 | $12.05 | $12.13 | $11.99 | $12.13 | 139 750 |
| Nov 17, 2023 | $11.97 | $12.14 | $11.97 | $12.07 | 124 284 |
| Nov 16, 2023 | $12.11 | $12.16 | $11.93 | $11.97 | 221 777 |
| Nov 15, 2023 | $12.43 | $12.48 | $12.22 | $12.24 | 301 439 |
| Nov 14, 2023 | $12.25 | $12.43 | $12.25 | $12.37 | 240 105 |
| Nov 13, 2023 | $12.20 | $12.30 | $12.14 | $12.18 | 261 133 |
| Nov 10, 2023 | $12.13 | $12.21 | $12.03 | $12.12 | 209 124 |
| Nov 09, 2023 | $12.05 | $12.20 | $11.96 | $12.00 | 224 747 |
| Nov 08, 2023 | $11.99 | $12.06 | $11.90 | $11.96 | 122 182 |
| Nov 07, 2023 | $11.95 | $12.00 | $11.84 | $11.92 | 126 544 |
| Nov 06, 2023 | $11.85 | $12.07 | $11.78 | $12.01 | 281 867 |
