Horizon Technology Finance Corporation - Common Stock (HRZN)

5.9600
-0.3800 (-5.99%)
NASDAQ · Last Trade: Mar 1st, 1:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20266.346.345.935.961,567,6015.96
2/26/20266.326.386.256.34584,6706.34
2/25/20266.296.346.216.33707,3986.33
2/24/20266.286.336.256.29469,8016.29
2/23/20266.406.416.266.26752,6966.26
2/20/20266.406.466.366.42575,1426.42
2/19/20266.516.556.346.40873,5506.40
2/18/20266.596.596.436.45996,9176.45
2/17/20266.636.646.486.581,005,8936.58
2/13/20266.596.726.516.671,595,9646.56
2/12/20266.646.716.556.561,151,9616.45
2/11/20266.576.656.526.63824,3846.52
2/10/20266.476.596.426.54729,8716.43
2/09/20266.626.626.446.481,016,4476.37
2/06/20266.456.646.416.621,157,6316.51
2/05/20266.616.616.436.45875,0136.34
2/04/20266.666.696.556.59839,5916.48
2/03/20266.726.726.606.66906,2056.55
2/02/20266.706.736.656.72921,0926.61
1/30/20266.696.716.666.70590,5156.59
1/29/20266.696.726.666.69616,1006.58
1/28/20266.706.726.676.67571,7666.56
1/27/20266.656.716.646.69739,0906.58
1/26/20266.666.676.586.66761,3046.55
1/23/20266.696.716.656.65523,6276.54
1/22/20266.706.736.686.69855,3826.58
1/21/20266.646.716.646.70840,1276.59
1/20/20266.606.746.546.611,173,4776.50
1/16/20266.696.696.606.651,126,9056.54
1/15/20266.736.786.686.782,196,2066.56
1/14/20266.696.736.636.731,201,2776.51
1/13/20266.646.686.606.66752,3156.44
1/12/20266.736.736.626.62973,6106.41
1/09/20266.656.726.656.69681,0456.47
1/08/20266.526.676.516.62554,1976.41
1/07/20266.656.666.496.52706,1166.31
1/06/20266.706.716.546.62733,6236.41
1/05/20266.636.716.616.69757,4076.47
1/02/20266.466.686.466.62907,4856.41
12/31/20256.326.486.316.45506,0076.24
12/30/20256.266.386.256.34709,9326.13
12/29/20256.356.386.276.27681,4146.07
12/26/20256.336.366.296.34519,4526.13
12/24/20256.326.336.276.33460,5236.12
12/23/20256.376.416.306.31484,7776.11
12/22/20256.456.466.366.38879,6146.17
12/19/20256.396.536.396.43773,0736.22
12/18/20256.436.466.366.38613,1776.17
12/17/20256.396.496.326.401,075,0486.19
12/16/20256.496.596.446.54982,2676.22
12/15/20256.636.656.376.512,020,7506.19
12/12/20256.676.696.606.62510,1386.30
12/11/20256.706.716.646.64458,1856.32
12/10/20256.676.706.646.69486,5106.36
12/09/20256.716.746.676.69648,6696.36
12/08/20256.756.756.656.73802,8486.40
12/05/20256.686.786.686.69715,9696.36
12/04/20256.696.716.666.70584,4186.37
12/03/20256.666.716.666.67461,6256.35
12/02/20256.666.676.596.65516,1686.33
12/01/20256.656.726.626.64595,5316.32