Horizon Technology Finance (HRZN) Historical Stock Data
11.37 ↑0.13 (1.16%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HRZN is down -0.46% a day on average. There have been 13 days where Horizon Technology Finance closed green and 17 days where HRZN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 11.58 | 11.53 | ↓$0.05 (-0.43%) | 11.44 | 11.62 | 297.21K |
2024-03-13 | 11.68 | 11.58 | ↓$0.10 (-0.86%) | 11.57 | 11.79 | 448.23K |
2024-03-12 | 11.99 | 11.70 | ↓$0.29 (-2.42%) | 11.65 | 12.12 | 673.35K |
2024-03-11 | 11.81 | 11.98 | ↑$0.17 (1.44%) | 11.73 | 12.03 | 503.58K |
2024-03-08 | 11.62 | 11.76 | ↑$0.14 (1.20%) | 11.59 | 11.80 | 425.79K |
2024-03-07 | 11.79 | 11.57 | ↓$0.22 (-1.87%) | 11.56 | 11.79 | 450.84K |
2024-03-06 | 11.92 | 11.72 | ↓$0.20 (-1.68%) | 11.65 | 11.94 | 443.99K |
2024-03-05 | 11.98 | 11.82 | ↓$0.16 (-1.34%) | 11.80 | 11.99 | 248.19K |
2024-03-04 | 11.92 | 11.93 | ↑$0.01 (0.08%) | 11.86 | 11.97 | 248.39K |
2024-03-01 | 11.90 | 11.90 | ↑$0.00 (0.00%) | 11.62 | 11.94 | 390.61K |
2024-02-29 | 12.21 | 11.94 | ↓$0.27 (-2.21%) | 11.75 | 12.25 | 672.32K |
2024-02-28 | 12.92 | 12.20 | ↓$0.72 (-5.57%) | 12.07 | 12.92 | 0.94M |
2024-02-27 | 13.10 | 13.10 | ↑$0.00 (0.00%) | 12.97 | 13.10 | 221.32K |
2024-02-26 | 13.03 | 13.01 | ↓$0.02 (-0.15%) | 12.98 | 13.12 | 141.27K |
2024-02-23 | 13.14 | 12.99 | ↓$0.15 (-1.14%) | 12.95 | 13.20 | 144K |
2024-02-22 | 13.19 | 13.14 | ↓$0.05 (-0.38%) | 13.11 | 13.29 | 145.91K |
2024-02-21 | 13.09 | 13.19 | ↑$0.10 (0.76%) | 13.02 | 13.25 | 271.56K |
2024-02-20 | 13.06 | 13.09 | ↑$0.03 (0.23%) | 13.06 | 13.15 | 135.40K |
2024-02-16 | 13.20 | 13.16 | ↓$0.04 (-0.30%) | 13.14 | 13.29 | 194.82K |
2024-02-15 | 13.21 | 13.32 | ↑$0.11 (0.83%) | 13.15 | 13.38 | 186.46K |
Create an account or log in to view more rows.
$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
$HRZN getting this mare ready to run today