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 |
| Sep 29, 2023 | $11.87 | $11.98 | $11.82 | $11.88 | 130 090 |
| Sep 28, 2023 | $11.59 | $11.81 | $11.57 | $11.81 | 130 808 |
| Sep 27, 2023 | $11.58 | $11.64 | $11.53 | $11.53 | 231 540 |
| Sep 26, 2023 | $11.49 | $11.54 | $11.36 | $11.38 | 183 158 |
| Sep 25, 2023 | $11.67 | $11.67 | $11.50 | $11.53 | 303 914 |
| Sep 22, 2023 | $11.70 | $11.76 | $11.65 | $11.67 | 207 246 |
| Sep 20, 2023 | $11.82 | $11.88 | $11.81 | $11.81 | 192 496 |
| Sep 19, 2023 | $11.93 | $11.97 | $11.78 | $11.82 | 174 550 |
| Sep 18, 2023 | $12.02 | $12.03 | $11.90 | $11.92 | 238 387 |
| Sep 15, 2023 | $12.23 | $12.23 | $12.07 | $12.15 | 366 646 |
| Sep 14, 2023 | $12.07 | $12.22 | $12.07 | $12.22 | 201 124 |
| Sep 13, 2023 | $12.01 | $12.14 | $11.90 | $12.06 | 202 748 |
| Sep 12, 2023 | $11.95 | $12.07 | $11.93 | $11.99 | 161 948 |
| Sep 11, 2023 | $11.75 | $11.94 | $11.75 | $11.93 | 209 168 |
| Sep 08, 2023 | $11.71 | $11.82 | $11.71 | $11.74 | 131 217 |
| Sep 07, 2023 | $11.78 | $11.88 | $11.72 | $11.72 | 183 332 |
| Sep 06, 2023 | $11.90 | $11.96 | $11.75 | $11.77 | 200 386 |
| Sep 05, 2023 | $12.01 | $12.03 | $11.90 | $11.93 | 164 010 |
| Sep 01, 2023 | $12.00 | $12.08 | $11.89 | $12.00 | 198 819 |
| Aug 31, 2023 | $11.96 | $12.06 | $11.85 | $11.88 | 175 011 |
| Aug 30, 2023 | $11.95 | $12.10 | $11.92 | $11.97 | 157 061 |
| Aug 29, 2023 | $11.83 | $11.98 | $11.81 | $11.96 | 105 130 |
| Aug 28, 2023 | $11.89 | $11.95 | $11.85 | $11.88 | 184 044 |
| Aug 25, 2023 | $11.83 | $11.93 | $11.72 | $11.84 | 186 231 |
| Aug 24, 2023 | $11.89 | $11.95 | $11.73 | $11.76 | 153 743 |
