Horizon Technology Finance Corp $13.95

down -0.12


19/9/2014 04:00 PM  |  NASDAQ : HRZN  
Industries : Financial Services / Asset Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRZN historical data

Date Open High Low Close Volume
9/19/201414.0614.3013.9013.9575,042
9/18/201414.2814.4114.0514.0749,251
9/17/201414.3014.4114.2514.2730,521
9/16/201414.2714.3914.2014.2649,078
9/15/201414.3914.4714.3314.4097,851
9/12/201414.4014.4114.3014.3333,384
9/11/201414.3714.4114.3014.3618,449
9/10/201414.3114.4414.3114.3727,294
9/9/201414.3914.4614.3014.3129,970
9/8/201414.3014.4214.3014.4025,756
9/5/201414.2714.3514.2114.2913,410
9/4/201414.4014.4014.2514.2522,316
9/3/201414.2414.4014.2414.2633,001
9/2/201414.1814.3514.1814.2433,530
8/29/201414.2314.3014.1714.2029,251
8/28/201414.2514.3314.1714.2228,473
8/27/201414.3014.3914.2514.2626,339
8/26/201414.3214.4014.3114.3122,105
8/25/201414.2714.3614.2514.3434,256
8/22/201414.2114.3514.1214.2717,751
8/21/201414.2914.3314.1014.2457,353
8/20/201414.2014.3014.1514.2819,831
8/19/201414.2614.2914.1014.2025,376
8/18/201414.2914.2914.1014.1940,039
8/15/201414.3114.3114.1014.2639,554
8/14/201414.3014.3614.2014.3150,794
8/13/201414.3014.3014.1714.2762,012
8/12/201414.1714.3014.1014.1364,878
8/11/201413.8114.2913.8114.1195,898
8/8/201413.6913.7713.5913.6225,045
8/7/201413.6213.7413.5013.6232,422
8/6/201413.1613.6812.9513.6098,588
8/5/201413.5013.5712.9012.90127,686
8/4/201413.7513.8913.5013.5070,924
8/1/201413.8613.9213.6313.6756,867
7/31/201414.0914.1113.7513.78113,333
7/30/201414.2414.3014.1014.1340,758
7/29/201414.1714.3014.1714.2339,709
7/28/201414.2414.4414.0114.19124,057
7/25/201414.2514.5014.1814.4433,541
7/24/201414.2214.3614.1914.2131,245
7/23/201414.1814.3114.1814.2220,789
7/22/201414.3114.3914.2014.2138,231
7/21/201414.3014.4114.2514.2728,917
7/18/201414.3414.4314.3014.3138,611
7/17/201414.2814.5014.2814.3149,365
7/16/201414.5314.5414.4314.5249,722
7/15/201414.3314.4914.3314.4948,165
7/14/201414.3014.6014.2714.3270,817
7/11/201414.2014.2814.2014.2340,654
7/10/201414.1914.2814.0614.2036,395
7/9/201414.1614.3314.1114.2542,949
7/8/201414.2114.2114.0614.0957,357
7/7/201414.2914.3014.1714.2276,888
7/3/201414.8014.8014.2514.2994,631
7/2/201414.5614.7714.5514.7297,101
7/1/201414.6314.8014.4614.5562,314
6/30/201414.8914.8914.6014.62137,299
6/27/201414.7414.9414.4714.891,217,186
6/26/201414.1915.0714.1414.66159,856
6/25/201414.1814.2514.0814.2461,743
6/24/201414.2314.3314.0614.1580,283
6/23/201414.0814.2513.9414.1862,387
6/20/201414.1914.2513.8913.98106,229
6/19/201414.1714.2314.0014.0561,374
6/18/201414.0614.2213.7514.08114,761
6/17/201414.0714.2513.9814.1976,126
6/16/201414.1414.3913.9714.0796,283
6/13/201413.9614.2113.8914.10116,618
6/12/201413.8013.9413.7013.9244,895
6/11/201413.6613.8813.6313.7957,940
6/10/201413.7513.7913.5613.7838,038
6/9/201413.4513.7813.4513.7152,917
6/6/201413.7113.8013.4513.51144,502
6/5/201413.6813.8113.5013.7851,339
6/4/201413.6213.9513.5013.6161,156
6/3/201413.5113.8913.4013.6870,250
6/2/201413.5413.7013.4013.4248,780
5/30/201413.6413.7413.5013.5768,560
5/29/201413.7013.9613.5413.5975,599
5/28/201413.7013.8213.6413.7453,291
5/27/201413.9213.9313.6713.7064,037
5/23/201413.8113.8813.6513.8460,614
5/22/201413.8714.0013.8113.8764,529
5/21/201413.6213.9513.6213.9190,239
5/20/201413.7413.8613.6013.6568,674
5/19/201413.7213.9013.6813.7345,460
5/16/201413.5013.8413.4413.7658,633
5/15/201413.7113.7613.5613.6272,098
5/14/201413.8013.8813.6013.6366,259
5/13/201413.8714.0013.6213.76122,679
5/12/201413.6013.9513.5913.87134,104
5/9/201413.3713.5513.3013.5446,904
5/8/201413.4213.4313.2613.3941,711
5/7/201413.2513.4313.2013.3783,645
5/6/201413.3413.3713.0013.2166,560
5/5/201413.3313.4313.3113.3955,835
5/2/201413.2813.4713.2513.4144,154
5/1/201413.1913.3412.9613.22105,596
4/30/201412.9513.4812.9513.10136,262
Trading Center