Horizon Technology Finance Corporation (HRZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.79 | 11.81 | 11.67 | 11.79 | 11.79 | 162,400 |
| 01 May 2024 | 11.41 | 11.86 | 11.40 | 11.79 | 11.79 | 408,000 |
| 30 Apr 2024 | 11.62 | 11.62 | 11.40 | 11.45 | 11.45 | 326,600 |
| 29 Apr 2024 | 11.66 | 11.74 | 11.58 | 11.62 | 11.62 | 237,100 |
| 26 Apr 2024 | 11.53 | 11.65 | 11.50 | 11.64 | 11.64 | 125,700 |
| 25 Apr 2024 | 11.57 | 11.60 | 11.50 | 11.53 | 11.53 | 140,200 |
| 24 Apr 2024 | 11.70 | 11.71 | 11.57 | 11.61 | 11.61 | 129,800 |
| 23 Apr 2024 | 11.44 | 11.69 | 11.44 | 11.68 | 11.68 | 228,500 |
| 22 Apr 2024 | 11.47 | 11.51 | 11.42 | 11.43 | 11.43 | 205,500 |
| 19 Apr 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 11.49 | 294,200 |
| 18 Apr 2024 | 11.24 | 11.37 | 11.16 | 11.37 | 11.37 | 243,600 |
| 17 Apr 2024 | 11.16 | 11.25 | 11.11 | 11.20 | 11.20 | 207,400 |
| 17 Apr 2024 | 0.11 Dividend | |||||
| 16 Apr 2024 | 11.29 | 11.33 | 11.15 | 11.25 | 11.14 | 415,000 |
| 15 Apr 2024 | 11.27 | 11.35 | 11.19 | 11.23 | 11.12 | 350,500 |
| 12 Apr 2024 | 11.30 | 11.31 | 11.18 | 11.21 | 11.10 | 294,200 |
| 11 Apr 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 11.14 | 138,800 |
| 10 Apr 2024 | 11.27 | 11.35 | 11.23 | 11.30 | 11.19 | 187,800 |
| 09 Apr 2024 | 11.34 | 11.37 | 11.30 | 11.34 | 11.23 | 186,600 |
| 08 Apr 2024 | 11.30 | 11.33 | 11.25 | 11.32 | 11.21 | 187,500 |
| 05 Apr 2024 | 11.22 | 11.29 | 11.13 | 11.25 | 11.14 | 200,600 |
| 04 Apr 2024 | 11.32 | 11.43 | 11.24 | 11.25 | 11.14 | 264,600 |
| 03 Apr 2024 | 11.24 | 11.39 | 11.20 | 11.30 | 11.19 | 210,700 |
| 02 Apr 2024 | 11.30 | 11.35 | 11.20 | 11.22 | 11.11 | 361,000 |
| 01 Apr 2024 | 11.48 | 11.48 | 11.29 | 11.29 | 11.18 | 271,600 |
| 28 Mar 2024 | 11.24 | 11.44 | 11.23 | 11.37 | 11.26 | 319,600 |
| 27 Mar 2024 | 11.16 | 11.25 | 11.16 | 11.24 | 11.13 | 292,700 |
| 26 Mar 2024 | 11.15 | 11.24 | 11.15 | 11.19 | 11.08 | 210,700 |
| 25 Mar 2024 | 11.22 | 11.27 | 11.16 | 11.17 | 11.06 | 320,200 |
| 22 Mar 2024 | 11.32 | 11.32 | 11.18 | 11.21 | 11.10 | 257,700 |
| 21 Mar 2024 | 11.26 | 11.36 | 11.20 | 11.35 | 11.24 | 316,700 |
| 20 Mar 2024 | 11.27 | 11.28 | 11.10 | 11.24 | 11.13 | 492,100 |
| 19 Mar 2024 | 11.35 | 11.35 | 11.20 | 11.31 | 11.20 | 366,800 |
| 18 Mar 2024 | 11.50 | 11.54 | 11.33 | 11.35 | 11.24 | 480,800 |
| 18 Mar 2024 | 0.16 Dividend | |||||
| 15 Mar 2024 | 11.63 | 11.68 | 11.46 | 11.65 | 11.38 | 495,100 |
| 14 Mar 2024 | 11.58 | 11.62 | 11.44 | 11.53 | 11.26 | 297,100 |
| 13 Mar 2024 | 11.68 | 11.79 | 11.57 | 11.58 | 11.31 | 448,400 |
| 12 Mar 2024 | 11.99 | 12.12 | 11.65 | 11.70 | 11.43 | 674,600 |
| 11 Mar 2024 | 11.81 | 12.03 | 11.73 | 11.98 | 11.70 | 503,500 |
| 08 Mar 2024 | 11.62 | 11.80 | 11.59 | 11.76 | 11.49 | 425,700 |
| 07 Mar 2024 | 11.79 | 11.79 | 11.56 | 11.57 | 11.30 | 450,700 |
| 06 Mar 2024 | 11.92 | 11.94 | 11.65 | 11.72 | 11.45 | 536,900 |
| 05 Mar 2024 | 11.98 | 11.99 | 11.80 | 11.82 | 11.54 | 248,100 |
| 04 Mar 2024 | 11.92 | 11.97 | 11.86 | 11.93 | 11.65 | 248,400 |
| 01 Mar 2024 | 11.90 | 11.94 | 11.62 | 11.90 | 11.62 | 390,000 |
| 29 Feb 2024 | 12.21 | 12.25 | 11.75 | 11.94 | 11.66 | 672,600 |
| 28 Feb 2024 | 12.92 | 12.92 | 12.07 | 12.20 | 11.91 | 941,400 |
| 27 Feb 2024 | 13.10 | 13.10 | 12.97 | 13.10 | 12.79 | 221,200 |
| 26 Feb 2024 | 13.03 | 13.12 | 12.98 | 13.01 | 12.71 | 141,800 |
| 23 Feb 2024 | 13.14 | 13.20 | 12.95 | 12.99 | 12.69 | 143,800 |
| 22 Feb 2024 | 13.19 | 13.29 | 13.11 | 13.14 | 12.83 | 145,900 |
| 21 Feb 2024 | 13.09 | 13.25 | 13.02 | 13.19 | 12.88 | 271,600 |
| 20 Feb 2024 | 13.06 | 13.15 | 13.06 | 13.09 | 12.78 | 135,400 |
| 16 Feb 2024 | 13.20 | 13.29 | 13.14 | 13.16 | 12.85 | 194,800 |
| 15 Feb 2024 | 13.21 | 13.38 | 13.15 | 13.32 | 13.01 | 187,300 |
| 15 Feb 2024 | 0.11 Dividend | |||||
| 14 Feb 2024 | 13.31 | 13.42 | 13.22 | 13.38 | 12.96 | 275,500 |
| 13 Feb 2024 | 13.20 | 13.32 | 13.01 | 13.21 | 12.80 | 180,300 |
| 12 Feb 2024 | 13.22 | 13.42 | 13.11 | 13.29 | 12.87 | 226,200 |
| 09 Feb 2024 | 13.09 | 13.23 | 13.01 | 13.21 | 12.80 | 140,000 |
| 08 Feb 2024 | 13.10 | 13.17 | 13.04 | 13.09 | 12.68 | 86,300 |
| 07 Feb 2024 | 13.10 | 13.14 | 13.05 | 13.09 | 12.68 | 132,200 |
| 06 Feb 2024 | 13.27 | 13.30 | 13.01 | 13.15 | 12.74 | 162,400 |
| 05 Feb 2024 | 13.31 | 13.35 | 13.15 | 13.27 | 12.85 | 123,500 |
| 02 Feb 2024 | 13.26 | 13.40 | 13.13 | 13.38 | 12.96 | 160,000 |
| 01 Feb 2024 | 13.05 | 13.20 | 12.87 | 13.19 | 12.78 | 194,200 |
| 31 Jan 2024 | 13.27 | 13.30 | 12.97 | 13.01 | 12.60 | 121,100 |
| 30 Jan 2024 | 13.23 | 13.36 | 13.20 | 13.25 | 12.83 | 128,200 |
| 29 Jan 2024 | 13.17 | 13.26 | 13.15 | 13.24 | 12.82 | 160,600 |
| 26 Jan 2024 | 13.24 | 13.35 | 13.20 | 13.26 | 12.84 | 116,200 |
| 25 Jan 2024 | 13.22 | 13.27 | 13.14 | 13.24 | 12.82 | 92,500 |
| 24 Jan 2024 | 13.38 | 13.38 | 13.05 | 13.13 | 12.72 | 196,500 |
| 23 Jan 2024 | 13.10 | 13.33 | 13.10 | 13.26 | 12.84 | 194,300 |
| 22 Jan 2024 | 12.80 | 13.19 | 12.80 | 13.15 | 12.74 | 314,500 |
| 19 Jan 2024 | 12.77 | 12.98 | 12.62 | 12.76 | 12.36 | 189,400 |
| 18 Jan 2024 | 12.89 | 12.97 | 12.60 | 12.69 | 12.29 | 211,700 |
| 17 Jan 2024 | 12.75 | 13.01 | 12.57 | 12.84 | 12.44 | 310,000 |
| 17 Jan 2024 | 0.11 Dividend | |||||
| 16 Jan 2024 | 13.68 | 13.71 | 12.76 | 12.89 | 12.38 | 765,900 |
| 12 Jan 2024 | 13.52 | 13.70 | 13.51 | 13.63 | 13.09 | 216,500 |
| 11 Jan 2024 | 13.44 | 13.58 | 13.22 | 13.52 | 12.98 | 187,900 |
| 10 Jan 2024 | 13.32 | 13.48 | 13.24 | 13.42 | 12.89 | 163,600 |
| 09 Jan 2024 | 13.43 | 13.58 | 13.25 | 13.30 | 12.77 | 246,900 |
| 08 Jan 2024 | 13.47 | 13.61 | 13.21 | 13.59 | 13.05 | 358,000 |
| 05 Jan 2024 | 13.58 | 13.73 | 13.55 | 13.62 | 13.08 | 219,300 |
| 04 Jan 2024 | 13.43 | 13.68 | 13.38 | 13.61 | 13.07 | 288,400 |
| 03 Jan 2024 | 13.25 | 13.41 | 13.22 | 13.35 | 12.82 | 170,700 |
| 02 Jan 2024 | 13.15 | 13.28 | 13.01 | 13.26 | 12.73 | 262,400 |
| 29 Dec 2023 | 13.44 | 13.45 | 13.13 | 13.17 | 12.65 | 307,600 |
| 28 Dec 2023 | 13.35 | 13.50 | 13.30 | 13.44 | 12.91 | 264,300 |
| 27 Dec 2023 | 13.18 | 13.38 | 13.18 | 13.32 | 12.79 | 173,900 |
| 26 Dec 2023 | 13.25 | 13.28 | 13.17 | 13.22 | 12.70 | 196,600 |
| 22 Dec 2023 | 13.10 | 13.28 | 13.09 | 13.23 | 12.71 | 188,400 |
| 21 Dec 2023 | 13.12 | 13.16 | 13.02 | 13.13 | 12.61 | 149,500 |
| 20 Dec 2023 | 13.10 | 13.17 | 13.02 | 13.06 | 12.54 | 171,500 |
| 19 Dec 2023 | 12.97 | 13.17 | 12.97 | 13.07 | 12.55 | 230,300 |
| 18 Dec 2023 | 13.05 | 13.22 | 12.92 | 13.02 | 12.50 | 288,800 |
| 18 Dec 2023 | 0.11 Dividend | |||||
| 15 Dec 2023 | 13.25 | 13.25 | 13.00 | 13.08 | 12.46 | 340,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.