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 |
| Mar 14, 2016 | $11.69 | $12.16 | $11.69 | $11.78 | 76 600 |
| Mar 11, 2016 | $11.90 | $12.03 | $11.34 | $11.64 | 93 900 |
| Mar 10, 2016 | $11.75 | $11.96 | $11.70 | $11.70 | 109 400 |
| Mar 09, 2016 | $11.33 | $11.71 | $11.33 | $11.47 | 98 500 |
| Mar 08, 2016 | $11.66 | $11.66 | $11.25 | $11.25 | 41 200 |
| Mar 07, 2016 | $11.18 | $11.74 | $11.18 | $11.55 | 56 800 |
| Mar 04, 2016 | $11.01 | $11.52 | $11.01 | $11.09 | 55 400 |
| Mar 03, 2016 | $11.15 | $11.27 | $11.05 | $11.13 | 59 500 |
| Mar 02, 2016 | $10.99 | $11.15 | $10.93 | $10.91 | 44 200 |
| Mar 01, 2016 | $10.89 | $11.31 | $10.62 | $11.05 | 96 300 |
| Feb 29, 2016 | $10.39 | $10.75 | $10.34 | $10.63 | 51 700 |
| Feb 26, 2016 | $10.20 | $10.54 | $10.16 | $10.25 | 62 000 |
| Feb 25, 2016 | $10.12 | $10.18 | $9.94 | $10.04 | 21 900 |
| Feb 24, 2016 | $10.00 | $10.11 | $9.91 | $10.01 | 29 600 |
| Feb 23, 2016 | $10.08 | $10.17 | $10.00 | $9.91 | 17 900 |
| Feb 22, 2016 | $10.04 | $10.11 | $10.00 | $10.00 | 23 200 |
| Feb 19, 2016 | $9.87 | $10.04 | $9.87 | $9.91 | 28 600 |
| Feb 18, 2016 | $10.02 | $10.03 | $9.90 | $9.90 | 26 100 |
| Feb 17, 2016 | $10.23 | $10.23 | $9.95 | $9.93 | 97 000 |
| Feb 16, 2016 | $9.84 | $10.04 | $9.79 | $9.83 | 34 800 |
| Feb 12, 2016 | $9.49 | $9.87 | $9.45 | $9.43 | 55 300 |
| Feb 11, 2016 | $9.70 | $9.74 | $9.36 | $9.22 | 60 600 |
| Feb 10, 2016 | $9.55 | $9.87 | $9.55 | $9.60 | 42 900 |
| Feb 09, 2016 | $9.65 | $9.81 | $9.51 | $9.33 | 42 900 |
| Feb 08, 2016 | $9.67 | $10.12 | $9.60 | $9.53 | 30 500 |
