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 |
| Aug 24, 2023 | $11.89 | $11.95 | $11.73 | $11.76 | 153 743 |
| Aug 23, 2023 | $11.76 | $12.01 | $11.73 | $11.95 | 213 993 |
| Aug 22, 2023 | $11.95 | $11.95 | $11.71 | $11.76 | 215 431 |
| Aug 21, 2023 | $12.11 | $12.16 | $11.91 | $11.94 | 220 419 |
| Aug 18, 2023 | $11.89 | $12.11 | $11.70 | $12.04 | 225 421 |
| Aug 17, 2023 | $12.18 | $12.20 | $11.91 | $11.94 | 299 555 |
| Aug 16, 2023 | $12.36 | $12.47 | $12.16 | $12.20 | 218 665 |
| Aug 15, 2023 | $12.58 | $12.63 | $12.45 | $12.49 | 306 427 |
| Aug 14, 2023 | $12.40 | $12.65 | $12.37 | $12.58 | 271 200 |
| Aug 11, 2023 | $12.28 | $12.43 | $12.22 | $12.39 | 182 771 |
| Aug 10, 2023 | $12.38 | $12.38 | $12.16 | $12.28 | 198 183 |
| Aug 09, 2023 | $12.25 | $12.26 | $12.05 | $12.21 | 217 502 |
| Aug 08, 2023 | $12.20 | $12.25 | $12.14 | $12.21 | 274 778 |
| Aug 07, 2023 | $12.42 | $12.41 | $12.13 | $12.20 | 376 421 |
| Aug 04, 2023 | $13.04 | $13.06 | $12.24 | $12.41 | 898 428 |
| Aug 03, 2023 | $13.25 | $13.39 | $13.12 | $13.19 | 196 667 |
| Aug 02, 2023 | $13.20 | $13.39 | $13.10 | $13.27 | 308 689 |
| Aug 01, 2023 | $13.08 | $13.18 | $13.01 | $13.18 | 148 382 |
| Jul 31, 2023 | $13.23 | $13.25 | $13.09 | $13.12 | 233 019 |
| Jul 28, 2023 | $13.06 | $13.19 | $13.00 | $13.10 | 225 245 |
| Jul 27, 2023 | $13.05 | $13.19 | $12.99 | $13.02 | 195 552 |
| Jul 26, 2023 | $12.91 | $13.13 | $12.91 | $13.07 | 262 199 |
| Jul 25, 2023 | $12.98 | $13.06 | $12.85 | $12.93 | 246 690 |
| Jul 24, 2023 | $12.91 | $13.16 | $12.86 | $13.00 | 395 640 |
| Jul 21, 2023 | $12.81 | $12.95 | $12.79 | $12.89 | 178 800 |
