HRZN

Horizon Technology Finance Corporation Common Stock Historical Stock Prices

$11.52
*  
0.07
0.6%
Get HRZN Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading HRZN now
Exchange: NASDAQ

Community Rating:
View:    HRZN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 11.60 11.615 11.49 11.52 42,578
04/27/2016 11.62 11.7 11.52 11.59 34,169
04/26/2016 11.7 11.7 11.52 11.61 41,365
04/25/2016 11.77 11.8 11.6 11.67 35,151
04/22/2016 11.8 11.8699 11.76 11.8 12,353
04/21/2016 11.77 11.88 11.72 11.72 17,550
04/20/2016 11.75 11.84 11.5899 11.77 52,837
04/19/2016 11.66 11.75 11.66 11.7 41,774
04/18/2016 11.66 11.82 11.58 11.65 52,844
04/15/2016 11.65 11.8466 11.64 11.76 76,978
04/14/2016 11.62 11.65 11.55 11.64 47,665
04/13/2016 11.48 11.6 11.4101 11.55 61,160
04/12/2016 11.49 11.59 11.38 11.42 73,591
04/11/2016 11.64 11.7 11.37 11.4 115,282
04/08/2016 11.69 11.69 11.57 11.64 74,844
04/07/2016 11.66 11.68 11.62 11.63 19,201
04/06/2016 11.57 11.85 11.57 11.66 34,410
04/05/2016 11.57 11.7499 11.57 11.58 29,544
04/04/2016 11.68 11.9 11.6 11.71 40,605
04/01/2016 11.61 11.79 11.51 11.76 48,838
03/31/2016 11.43 11.62 11.31 11.61 60,312
03/30/2016 11.6 11.66 11.22 11.33 33,282
03/29/2016 11.23 11.57 11.2 11.53 31,986
03/28/2016 11.14 11.32 11.1 11.26 25,521
03/24/2016 11.31 11.35 11.09 11.14 46,010
03/23/2016 11.57 11.67 11.33 11.38 32,324
03/22/2016 11.46 11.56 11.46 11.53 18,253
03/21/2016 11.43 11.57 11.4 11.56 46,477
03/18/2016 11.71 11.71 11.41 11.43 46,308
03/17/2016 11.47 11.8299 11.44 11.68 32,096
03/16/2016 11.67 11.67 11.39 11.565 60,990
03/15/2016 11.9 11.9 11.6 11.8 59,780
03/14/2016 11.69 12.16 11.69 11.9 76,551
03/11/2016 11.9 12.03 11.34 11.76 93,916
03/10/2016 11.75 11.96 11.6982 11.82 109,372
03/09/2016 11.33 11.71 11.33 11.58 98,536
03/08/2016 11.66 11.66 11.254 11.36 39,243
03/07/2016 11.18 11.74 11.18 11.66 56,810
03/04/2016 11.01 11.52 11.01 11.2 55,357
03/03/2016 11.15 11.27 11.05 11.24 59,503
03/02/2016 10.99 11.1464 10.93 11.02 44,212
03/01/2016 10.89 11.31 10.62 11.16 96,276
02/29/2016 10.39 10.75 10.34 10.74 51,724
02/26/2016 10.2 10.5399 10.16 10.35 61,958
02/25/2016 10.12 10.18 9.94 10.14 21,893
02/24/2016 10 10.11 9.91 10.11 29,645
02/23/2016 10.08 10.17 10 10.01 17,947
02/22/2016 10.04 10.11 10 10.095 23,218
02/19/2016 9.87 10.04 9.87 10.01 28,586
02/18/2016 10.02 10.03 9.9 10 26,126
02/17/2016 10.23 10.23 9.95 10.14 96,964
02/16/2016 9.84 10.04 9.79 10.04 34,838
02/12/2016 9.49 9.87 9.45 9.63 55,273
02/11/2016 9.7 9.74 9.36 9.42 60,588
02/10/2016 9.55 9.87 9.55 9.81 42,919
02/09/2016 9.65 9.8136 9.5088 9.53 42,916
02/08/2016 9.67 10.12 9.6 9.73 30,469
02/05/2016 10.02 10.275 9.73 9.79 64,152
02/04/2016 10 10.2195 9.8901 10.03 50,514
02/03/2016 10 10 9.75 9.87 53,940
02/02/2016 10.2 10.465 9.96 9.98 67,196
02/01/2016 10.09 10.26 10.04 10.2 36,601
01/29/2016 9.99 10.27 9.91 10.12 64,732
01/28/2016 9.87 9.878 9.65 9.78 24,754
01/27/2016 10.01 10.11 9.71 9.75 102,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?