Horizon Technology Finance Corporation (HRZN) NASDAQ

6.84

-0.07(-1.01%)

Updated at September 08 01:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.966.916.916.986.86608,660
September 04, 20256.996.966.966.996.88536,730
September 03, 20256.996.956.957.076.92697,834
September 02, 20256.96.976.977.046.89558,747
August 29, 20256.866.96.96.96.84597,689
August 28, 20256.96.886.886.936.85506,256
August 27, 20256.896.96.96.966.89532,700
August 26, 20256.926.96.96.936.86480,073
August 25, 20256.986.896.897.016.88643,100
August 22, 20256.986.986.987.056.97642,400
August 21, 20256.956.986.986.996.92424,700
August 20, 20256.946.976.976.986.94415,641
August 19, 20256.976.946.947.016.91710,100
August 18, 202576.956.957.016.88895,439
August 15, 20257.187.066.957.197.041.11M
August 14, 20257.27.147.037.27.11517,600
August 13, 20257.227.187.187.247.15589,050
August 12, 20257.157.27.27.247.11629,563
August 11, 20257.177.147.147.287.11817,600
August 08, 20256.977.177.177.246.771.69M
August 07, 20257.747.417.417.767.38808,900
August 06, 20257.67.747.747.747.58313,622
August 05, 20257.477.587.587.627.4572,899
August 04, 20257.77.497.497.937.47782,119
August 01, 20257.817.687.687.827.6524,671
July 31, 20258.087.847.848.177.82654,931
July 30, 20258.188.078.078.278.06199,200
July 29, 20258.148.168.168.228.04317,813
July 28, 20258.38.148.148.348.12306,040
July 25, 20258.418.288.288.448.24370,707
July 24, 20258.418.428.428.448.35298,700
July 23, 20258.38.48.48.468.29588,083
July 22, 20258.118.278.278.318.09370,100
July 21, 20258.088.128.128.157.95642,082
July 18, 20258.28.068.068.288.05328,474
July 17, 20258.038.188.188.248.03422,998
July 16, 20257.918.038.038.037.8624,940
July 15, 20258.38.047.938.378.041.18M
July 14, 20258.38.278.168.328.15495,318
July 11, 20258.078.288.178.328.07566,766
July 10, 20258.058.128.018.147.98374,250
July 09, 20257.88.027.918.037.8489,300
July 08, 20257.557.797.687.837.53459,040
July 07, 20257.457.557.457.577.38468,700
July 03, 20257.377.457.357.547.37323,100
July 02, 20257.237.377.377.387.22396,485
July 01, 20257.197.237.237.37.13430,966
June 30, 20257.197.27.27.257.09526,802
June 27, 20257.237.177.177.287.15423,624
June 26, 20257.277.187.187.337.181.7M
June 25, 20257.367.277.277.47.26345,313
June 24, 20257.347.367.367.427.34241,100
June 23, 20257.387.347.347.397.24432,400
June 20, 20257.417.367.367.467.36318,564
June 18, 20257.347.417.417.457.32247,108
June 17, 20257.317.367.367.397.27327,305
June 16, 20257.57.317.317.517.29982,300
June 13, 20257.547.537.537.577.48626,303
June 12, 20257.587.547.547.597.54279,237
June 11, 20257.577.597.597.627.56476,333
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved