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 |
| Nov 03, 2023 | $12.00 | $12.04 | $11.87 | $11.87 | 190 944 |
| Nov 02, 2023 | $11.66 | $11.91 | $11.59 | $11.88 | 200 046 |
| Nov 01, 2023 | $11.40 | $11.69 | $11.15 | $11.61 | 289 448 |
| Oct 31, 2023 | $10.92 | $11.14 | $10.88 | $11.08 | 99 908 |
| Oct 30, 2023 | $10.86 | $10.98 | $10.75 | $10.91 | 238 033 |
| Oct 27, 2023 | $11.02 | $11.08 | $10.79 | $10.86 | 209 441 |
| Oct 26, 2023 | $11.06 | $11.18 | $11.02 | $11.04 | 210 120 |
| Oct 25, 2023 | $11.26 | $11.37 | $11.06 | $11.07 | 232 289 |
| Oct 24, 2023 | $11.29 | $11.58 | $11.23 | $11.33 | 290 857 |
| Oct 23, 2023 | $11.50 | $11.53 | $11.14 | $11.18 | 354 692 |
| Oct 20, 2023 | $11.54 | $11.76 | $11.50 | $11.53 | 214 441 |
| Oct 19, 2023 | $11.85 | $11.85 | $11.53 | $11.58 | 253 272 |
| Oct 18, 2023 | $11.88 | $12.06 | $11.83 | $11.88 | 242 062 |
| Oct 17, 2023 | $12.01 | $12.15 | $11.65 | $11.88 | 432 738 |
| Oct 16, 2023 | $12.43 | $12.55 | $12.30 | $12.41 | 368 672 |
| Oct 13, 2023 | $12.45 | $12.45 | $12.12 | $12.20 | 175 085 |
| Oct 12, 2023 | $12.42 | $12.53 | $12.32 | $12.37 | 301 073 |
| Oct 11, 2023 | $12.29 | $12.40 | $12.25 | $12.40 | 182 615 |
| Oct 10, 2023 | $12.22 | $12.36 | $12.20 | $12.30 | 166 513 |
| Oct 09, 2023 | $12.00 | $12.26 | $11.99 | $12.22 | 180 882 |
| Oct 06, 2023 | $11.93 | $12.10 | $11.86 | $12.07 | 177 841 |
| Oct 05, 2023 | $11.77 | $12.00 | $11.76 | $12.00 | 192 166 |
| Oct 04, 2023 | $11.59 | $11.74 | $11.45 | $11.72 | 213 002 |
| Oct 03, 2023 | $11.78 | $11.85 | $11.52 | $11.60 | 286 920 |
| Oct 02, 2023 | $11.91 | $11.96 | $11.71 | $11.79 | 213 975 |
