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 |
| Jul 19, 2023 | $12.78 | $12.96 | $12.78 | $12.90 | 245 184 |
| Jul 18, 2023 | $12.62 | $12.95 | $12.62 | $12.69 | 262 981 |
| Jul 17, 2023 | $12.85 | $12.86 | $12.44 | $12.59 | 463 082 |
| Jul 14, 2023 | $13.00 | $13.15 | $12.79 | $12.93 | 481 605 |
| Jul 13, 2023 | $12.75 | $13.09 | $12.70 | $13.00 | 521 509 |
| Jul 12, 2023 | $12.60 | $12.75 | $12.53 | $12.64 | 329 956 |
| Jul 11, 2023 | $12.50 | $12.60 | $12.46 | $12.46 | 451 048 |
| Jul 10, 2023 | $12.29 | $12.49 | $12.33 | $12.45 | 243 678 |
| Jul 07, 2023 | $12.25 | $12.36 | $12.25 | $12.28 | 163 246 |
| Jul 06, 2023 | $12.35 | $12.35 | $12.04 | $12.25 | 229 253 |
| Jul 05, 2023 | $12.26 | $12.41 | $12.23 | $12.37 | 276 767 |
| Jul 03, 2023 | $12.15 | $12.30 | $12.10 | $12.30 | 193 471 |
| Jun 30, 2023 | $12.11 | $12.15 | $12.04 | $12.08 | 191 151 |
| Jun 29, 2023 | $11.94 | $12.12 | $11.94 | $12.08 | 183 376 |
| Jun 28, 2023 | $11.83 | $11.94 | $11.80 | $11.89 | 157 169 |
| Jun 27, 2023 | $11.89 | $11.89 | $11.75 | $11.80 | 192 227 |
| Jun 26, 2023 | $11.72 | $11.91 | $11.69 | $11.91 | 143 544 |
| Jun 23, 2023 | $11.75 | $11.84 | $11.62 | $11.66 | 290 449 |
| Jun 22, 2023 | $12.02 | $12.03 | $11.75 | $11.77 | 283 995 |
| Jun 21, 2023 | $12.00 | $12.22 | $11.88 | $12.07 | 410 680 |
| Jun 20, 2023 | $11.87 | $12.05 | $11.79 | $12.03 | 323 185 |
| Jun 16, 2023 | $11.96 | $11.96 | $11.68 | $11.83 | 413 810 |
| Jun 15, 2023 | $12.00 | $12.08 | $11.89 | $11.93 | 452 956 |
| Jun 14, 2023 | $12.17 | $12.18 | $12.04 | $12.07 | 468 005 |
| Jun 13, 2023 | $12.13 | $12.15 | $12.06 | $12.12 | 240 756 |
