Horizon Technology Finance (HRZN) Historical Stock Data
9.24 ↓0.03 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HRZN is down -0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.27 | 9.24 | ↓$0.03 (-0.32%) | 9.14 | 9.27 | 252.82K |
| 2024-11-19 | 9.18 | 9.27 | ↑$0.09 (0.98%) | 9.15 | 9.30 | 330.03K |
| 2024-11-18 | 9.20 | 9.23 | ↑$0.03 (0.33%) | 9.20 | 9.28 | 406.10K |
| 2024-11-15 | 9.17 | 9.17 | ↑$0.00 (0.00%) | 9.07 | 9.19 | 571.11K |
| 2024-11-14 | 9.38 | 9.20 | ↓$0.18 (-1.92%) | 9.18 | 9.40 | 897.62K |
| 2024-11-13 | 9.27 | 9.33 | ↑$0.06 (0.65%) | 9.24 | 9.37 | 580.07K |
| 2024-11-12 | 9.38 | 9.26 | ↓$0.12 (-1.28%) | 9.25 | 9.40 | 606.21K |
| 2024-11-11 | 9.62 | 9.39 | ↓$0.23 (-2.39%) | 9.33 | 9.70 | 583.12K |
| 2024-11-08 | 9.51 | 9.61 | ↑$0.10 (1.05%) | 9.46 | 9.63 | 623.19K |
| 2024-11-07 | 9.42 | 9.48 | ↑$0.06 (0.64%) | 9.39 | 9.64 | 596.63K |
| 2024-11-06 | 9.40 | 9.41 | ↑$0.01 (0.11%) | 9.34 | 9.44 | 475.26K |
| 2024-11-05 | 9.27 | 9.28 | ↑$0.01 (0.11%) | 9.21 | 9.30 | 366.17K |
| 2024-11-04 | 9.41 | 9.27 | ↓$0.14 (-1.49%) | 9.18 | 9.44 | 730.39K |
| 2024-11-01 | 9.64 | 9.44 | ↓$0.20 (-2.07%) | 9.42 | 9.77 | 608.56K |
| 2024-10-31 | 9.67 | 9.65 | ↓$0.02 (-0.21%) | 9.62 | 9.79 | 372.33K |
| 2024-10-30 | 9.95 | 9.69 | ↓$0.26 (-2.61%) | 9.30 | 9.99 | 1.14M |
| 2024-10-29 | 10.10 | 10.01 | ↓$0.09 (-0.89%) | 9.99 | 10.10 | 364.03K |
| 2024-10-28 | 10.05 | 10.13 | ↑$0.08 (0.80%) | 10.05 | 10.14 | 358.44K |
| 2024-10-25 | 10.20 | 10.07 | ↓$0.13 (-1.27%) | 10.07 | 10.23 | 326.99K |
| 2024-10-24 | 10.07 | 10.30 | ↑$0.23 (2.28%) | 10.06 | 10.30 | 605.44K |
| 2024-10-23 | 10.01 | 10.06 | ↑$0.05 (0.50%) | 9.97 | 10.08 | 397.95K |
| 2024-10-22 | 10.21 | 10.06 | ↓$0.15 (-1.47%) | 10.03 | 10.23 | 522.93K |
| 2024-10-21 | 10.18 | 10.23 | ↑$0.05 (0.49%) | 10.05 | 10.25 | 576.31K |
| 2024-10-18 | 10.32 | 10.19 | ↓$0.13 (-1.26%) | 10.18 | 10.32 | 476.69K |
| 2024-10-17 | 10.50 | 10.33 | ↓$0.17 (-1.62%) | 10.32 | 10.55 | 563.66K |
| 2024-10-16 | 10.56 | 10.60 | ↑$0.04 (0.38%) | 10.54 | 10.69 | 0.90M |
| 2024-10-15 | 10.50 | 10.54 | ↑$0.04 (0.38%) | 10.46 | 10.58 | 349.99K |
| 2024-10-14 | 10.50 | 10.48 | ↓$0.02 (-0.19%) | 10.35 | 10.53 | 370.98K |
| 2024-10-11 | 10.68 | 10.46 | ↓$0.22 (-2.06%) | 10.36 | 10.68 | 644.54K |
| 2024-10-10 | 10.65 | 10.68 | ↑$0.03 (0.28%) | 10.59 | 10.68 | 271.57K |
Create an account or log in to view more rows.
$HRZN looking ready to breakout soon.
$HRZN love this stock!!!!
$HRZN recovery hasn’t even started yet.. imo
$HRZN Games being played here.
$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.