HRZN

Horizon Technology Finance Corporation Historical Stock Prices

$10.39
*  
0.14
1.33%
Get HRZN Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading HRZN now
Exchange: NASDAQ

Community Rating:
 
 
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 01-JUN-2015 TO 01-SEP-2015

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  10.42  10.54  10.37  10.39 29,496
09/01/2015 10.42 10.54 10.37 10.39 29,496
08/31/2015 10.31 10.58 10.31 10.53 50,761
08/28/2015 10.1 10.4783 10.1 10.33 41,168
08/27/2015 10.13 10.41 9.9601 10.14 48,367
08/26/2015 10.21 10.21 9.9632 10.05 66,317
08/25/2015 10.47 10.52 9.76 10.06 322,040
08/24/2015 10.36 10.4 10.09 10.35 101,928
08/21/2015 10.79 10.798 10.5 10.59 77,080
08/20/2015 10.82 10.94 10.68 10.9 63,756
08/19/2015 10.98 11.03 10.8085 10.88 28,640
08/18/2015 11.28 11.28 11.0001 11.04 56,856
08/17/2015 11 11.35 10.98 11.31 48,665
08/14/2015 11 11.24 10.94 11.13 78,259
08/13/2015 11.06 11.19 10.93 10.96 40,764
08/12/2015 10.76 11.16 10.76 11.05 66,954
08/11/2015 11.07 11.2566 10.76 10.89 62,407
08/10/2015 10.97 11.27 10.88 11.12 66,474
08/07/2015 10.86 11 10.86 10.92 34,506
08/06/2015 10.91 11.12 10.75 10.88 70,564
08/05/2015 10.6 11.17 10.59 10.9 140,855
08/04/2015 10.35 10.64 10.3 10.58 107,089
08/03/2015 10.38 10.45 10.25 10.41 86,627
07/31/2015 10.4 10.496 10.34 10.42 77,579
07/30/2015 10.36 10.48 10.29 10.45 91,244
07/29/2015 10.08 10.4348 10.02 10.42 157,205
07/28/2015 10.23 10.63 10.07 10.26 251,681
07/27/2015 10.2 10.33 10.12 10.29 86,637
07/24/2015 10.65 10.65 10.3 10.35 82,563
07/23/2015 10.61 10.7 10.04 10.66 281,489
07/22/2015 11.71 11.846 10.53 10.77 291,804
07/21/2015 11.8 11.88 11.69 11.69 81,052
07/20/2015 12.26 12.418 11.8 11.82 123,620
07/17/2015 12.55 12.57 12.259 12.3 42,048
07/16/2015 12.55 12.57 12.38 12.54 51,892
07/15/2015 12.59 12.65 12.5101 12.61 49,096
07/14/2015 12.35 12.59 12.35 12.57 50,976
07/13/2015 12.4 12.4799 12.33 12.33 60,436
07/10/2015 12.18 12.3 12.042 12.28 66,707
07/09/2015 12.2 12.3 12.0114 12.11 64,740
07/08/2015 12.44 12.44 12.01 12.18 136,136
07/07/2015 12.53 12.624 12.5 12.56 49,355
07/06/2015 12.62 12.7 12.44 12.555 49,654
07/02/2015 12.37 12.8 12.3 12.67 87,738
07/01/2015 12.63 12.6672 11.81 12.27 315,969
06/30/2015 12.6 12.71 12.56 12.68 81,467
06/29/2015 12.56 12.7372 12.5564 12.56 54,516
06/26/2015 12.64 12.81 12.61 12.78 60,264
06/25/2015 12.66 12.88 12.62 12.68 41,984
06/24/2015 12.79 12.94 12.609 12.7 53,021
06/23/2015 12.86 12.97 12.79 12.8 53,368
06/22/2015 13.02 13.09 12.85 12.88 77,479
06/19/2015 13.05 13.25 12.92 13 37,257
06/18/2015 13.14 13.29 12.97 13.12 53,434
06/17/2015 13.2 13.37 13.11 13.13 53,788
06/16/2015 13.38 13.41 13.08 13.21 71,044
06/15/2015 13.5 13.688 13.32 13.43 53,109
06/12/2015 13.39 13.55 13.371 13.4 31,056
06/11/2015 13.5 13.59 13.3601 13.45 52,983
06/10/2015 13.56 13.63 13.48 13.53 43,678
06/09/2015 13.5 13.55 13.48 13.5097 33,244
06/08/2015 13.58 13.65 13.5 13.5 99,012
06/05/2015 13.82 14 13.6 13.65 75,055
06/04/2015 14.04 14.12 13.6 13.83 211,299
06/03/2015 14.25 14.35 14.13 14.28 42,518
06/02/2015 14.18 14.19 14.14 14.19 24,099
06/01/2015 14.19 14.21 14.1 14.1457 39,265
*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?