Horizon Technology Finance (HRZN) Historical Stock Data
11.64 ↑0.11 (0.95%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HRZN is up 0.01% a day on average. There have been 15 days where Horizon Technology Finance closed green and 15 days where HRZN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.53 | 11.64 | ↑$0.11 (0.95%) | 11.50 | 11.65 | 125.71K |
| 2024-04-25 | 11.57 | 11.53 | ↓$0.04 (-0.35%) | 11.50 | 11.60 | 140.19K |
| 2024-04-24 | 11.70 | 11.61 | ↓$0.09 (-0.77%) | 11.57 | 11.71 | 129.88K |
| 2024-04-23 | 11.44 | 11.68 | ↑$0.24 (2.10%) | 11.44 | 11.69 | 228.56K |
| 2024-04-22 | 11.47 | 11.43 | ↓$0.04 (-0.35%) | 11.42 | 11.51 | 205.10K |
| 2024-04-19 | 11.33 | 11.49 | ↑$0.16 (1.41%) | 11.30 | 11.50 | 294.25K |
| 2024-04-18 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 11.16 | 11.37 | 243.61K |
| 2024-04-17 | 11.16 | 11.20 | ↑$0.04 (0.36%) | 11.11 | 11.25 | 207.47K |
| 2024-04-16 | 11.29 | 11.25 | ↓$0.04 (-0.35%) | 11.15 | 11.33 | 413.82K |
| 2024-04-15 | 11.27 | 11.23 | ↓$0.04 (-0.35%) | 11.19 | 11.35 | 350.56K |
| 2024-04-12 | 11.30 | 11.21 | ↓$0.09 (-0.80%) | 11.18 | 11.31 | 294.19K |
| 2024-04-11 | 11.35 | 11.25 | ↓$0.10 (-0.88%) | 11.25 | 11.35 | 138.83K |
| 2024-04-10 | 11.27 | 11.30 | ↑$0.03 (0.27%) | 11.23 | 11.35 | 187.81K |
| 2024-04-09 | 11.34 | 11.34 | ↑$0.00 (0.00%) | 11.30 | 11.37 | 186.67K |
| 2024-04-08 | 11.30 | 11.32 | ↑$0.02 (0.18%) | 11.25 | 11.33 | 187.62K |
| 2024-04-05 | 11.22 | 11.25 | ↑$0.03 (0.27%) | 11.13 | 11.29 | 200.62K |
| 2024-04-04 | 11.32 | 11.25 | ↓$0.07 (-0.62%) | 11.24 | 11.43 | 264.77K |
| 2024-04-03 | 11.24 | 11.30 | ↑$0.06 (0.53%) | 11.20 | 11.39 | 210.65K |
| 2024-04-02 | 11.30 | 11.22 | ↓$0.08 (-0.71%) | 11.20 | 11.35 | 361.13K |
| 2024-04-01 | 11.48 | 11.29 | ↓$0.19 (-1.65%) | 11.29 | 11.48 | 271.59K |
| 2024-03-28 | 11.24 | 11.37 | ↑$0.13 (1.16%) | 11.23 | 11.44 | 319.40K |
| 2024-03-27 | 11.16 | 11.24 | ↑$0.08 (0.72%) | 11.16 | 11.25 | 291.93K |
| 2024-03-26 | 11.15 | 11.19 | ↑$0.04 (0.36%) | 11.15 | 11.24 | 210.83K |
| 2024-03-25 | 11.22 | 11.17 | ↓$0.05 (-0.45%) | 11.16 | 11.27 | 320.21K |
| 2024-03-22 | 11.32 | 11.21 | ↓$0.11 (-0.97%) | 11.18 | 11.32 | 258.20K |
| 2024-03-21 | 11.26 | 11.35 | ↑$0.09 (0.80%) | 11.20 | 11.36 | 316.52K |
| 2024-03-20 | 11.27 | 11.24 | ↓$0.03 (-0.27%) | 11.10 | 11.28 | 492.03K |
| 2024-03-19 | 11.35 | 11.31 | ↓$0.04 (-0.35%) | 11.20 | 11.35 | 366.91K |
| 2024-03-18 | 11.50 | 11.35 | ↓$0.15 (-1.30%) | 11.33 | 11.54 | 480.94K |
| 2024-03-15 | 11.63 | 11.65 | ↑$0.02 (0.17%) | 11.46 | 11.68 | 495.42K |
Create an account or log in to view more rows.
$HRZN what V recovery or fake pump
$HRZN Bull flag forming?
$HRZN i like the stock
$HRZN hint hint this is when you buy a few
$HRZN bear trap
$HRZN I already know
tomorrow the bulls going to say "next week" just like every week.
$HRZN run it!
$HRZN Let it go...
$HRZN Lol she wants higher
$HRZN Green by EOD guarentee