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 |
| Feb 05, 2016 | $10.02 | $10.28 | $9.73 | $9.59 | 64 200 |
| Feb 04, 2016 | $10.00 | $10.22 | $9.89 | $9.82 | 50 500 |
| Feb 03, 2016 | $10.00 | $10.00 | $9.75 | $9.66 | 53 900 |
| Feb 02, 2016 | $10.20 | $10.47 | $9.96 | $9.77 | 67 200 |
| Feb 01, 2016 | $10.09 | $10.26 | $10.04 | $9.99 | 36 600 |
| Jan 29, 2016 | $9.99 | $10.27 | $9.91 | $9.91 | 64 600 |
| Jan 28, 2016 | $9.87 | $9.88 | $9.65 | $9.57 | 24 800 |
| Jan 27, 2016 | $10.01 | $10.11 | $9.71 | $9.54 | 102 200 |
| Jan 26, 2016 | $10.04 | $10.27 | $9.96 | $10.02 | 34 800 |
| Jan 25, 2016 | $10.07 | $10.16 | $9.77 | $9.82 | 56 400 |
| Jan 22, 2016 | $9.90 | $10.16 | $9.86 | $9.86 | 141 700 |
| Jan 21, 2016 | $9.51 | $10.34 | $9.49 | $9.49 | 120 000 |
| Jan 20, 2016 | $9.63 | $9.63 | $9.01 | $9.22 | 116 400 |
| Jan 19, 2016 | $10.16 | $10.27 | $9.75 | $9.59 | 97 500 |
| Jan 15, 2016 | $10.07 | $10.21 | $9.76 | $9.82 | 146 300 |
| Jan 14, 2016 | $10.64 | $10.64 | $10.03 | $10.04 | 139 400 |
| Jan 13, 2016 | $11.32 | $11.42 | $10.63 | $10.36 | 144 400 |
| Jan 12, 2016 | $11.63 | $11.73 | $11.17 | $10.84 | 106 300 |
| Jan 11, 2016 | $11.93 | $11.93 | $11.36 | $11.11 | 80 700 |
| Jan 08, 2016 | $11.84 | $12.11 | $11.80 | $11.45 | 54 100 |
| Jan 07, 2016 | $11.93 | $12.01 | $11.75 | $11.40 | 45 200 |
| Jan 06, 2016 | $12.02 | $12.04 | $11.91 | $11.63 | 30 700 |
| Jan 05, 2016 | $11.95 | $12.05 | $11.72 | $11.58 | 43 600 |
