$14.36 +0.17 (%) Horizon Technology Finance Corp - NASDAQ

May. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRZN historical data

Date Open High Low Close Volume
5/27/201514.1214.3914.1214.3643,797
5/26/201514.1614.2214.1014.1949,532
5/22/201514.1414.1814.1014.1734,510
5/21/201514.2914.3714.1014.21100,126
5/20/201514.1014.2914.0514.2557,239
5/19/201514.1214.1514.0014.02117,060
5/18/201514.1114.1213.9114.1260,933
5/15/201514.2414.2414.0614.1292,829
5/14/201514.0114.2014.0014.1046,098
5/13/201514.3014.3514.0414.0491,720
5/12/201513.9814.1913.9214.1664,711
5/11/201514.0014.2013.9113.9550,726
5/8/201514.0814.2014.0014.0055,952
5/7/201514.1714.2914.0714.1040,954
5/6/201514.1614.3614.1514.2067,936
5/5/201514.3314.3914.2114.2181,638
5/4/201514.2114.3314.2114.2567,789
5/1/201514.2014.3114.1314.2046,212
4/30/201514.1014.1714.0214.1342,168
4/29/201514.0914.1014.0114.0658,077
4/28/201514.1514.2414.0414.1026,114
4/27/201514.3614.3614.1214.1367,395
4/24/201514.2414.3614.2414.3070,255
4/23/201514.1414.3514.1014.2475,628
4/22/201514.1314.1714.0514.1151,032
4/21/201514.1314.1714.0614.0861,413
4/20/201514.1514.1914.0114.04121,985
4/17/201514.0014.1214.0014.04138,148
4/16/201514.0014.0013.8513.9073,117
4/15/201513.9814.1213.9414.10144,657
4/14/201513.9314.0413.9313.9666,882
4/13/201513.9513.9913.9313.9778,268
4/10/201513.9813.9813.9013.9565,509
4/9/201513.9714.0013.8813.9850,773
4/8/201513.9014.0013.7813.9856,844
4/7/201513.9614.0013.8613.9162,102
4/6/201513.9813.9813.9213.9646,790
4/2/201513.9613.9913.8913.9759,230
4/1/201513.8113.9813.8013.9856,622
3/31/201513.9514.0013.8213.8255,503
3/30/201514.0014.0613.8213.9680,045
3/27/201513.6613.9713.6213.96211,720
3/26/201513.6613.7013.6013.6975,807
3/25/201513.7613.8013.5013.69227,350
3/24/201513.8513.8513.7213.7765,338
3/23/201513.8513.8613.7013.85104,525
3/20/201513.7813.8213.7013.8090,602
3/19/201513.7013.8513.6613.80592,196
3/18/201514.5914.5914.2014.3033,539
3/17/201514.4514.4514.2114.2940,471
3/16/201514.4014.5514.2314.3938,667
3/13/201514.2014.3514.1014.3024,518
3/12/201514.2514.2514.0014.1950,092
3/11/201514.1214.1213.0914.00115,868
3/10/201514.0814.1914.0714.1416,479
3/9/201514.0414.1914.0214.1024,360
3/6/201514.1114.1814.0214.0821,823
3/5/201514.0514.2014.0514.1126,959
3/4/201514.0214.1814.0214.1215,486
3/3/201514.0714.1813.9214.1123,916
3/2/201514.1214.2114.0514.1827,687
2/27/201514.0614.1914.0514.1323,698
2/26/201514.0914.1114.0014.0721,283
2/25/201514.1714.1714.0514.0714,689
2/24/201514.1714.1914.0714.1217,997
2/23/201514.0314.0714.0314.0521,512
2/20/201514.0914.1213.9214.0333,797
2/19/201513.9914.2013.9914.0915,070
2/18/201514.0414.1013.9914.0313,115
2/17/201514.1014.2214.0114.0923,704
2/13/201514.1414.2514.0914.2237,997
2/12/201514.1214.1214.0114.0623,407
2/11/201514.0114.1013.9514.0121,949
2/10/201514.0514.0713.9014.0627,353
2/9/201514.0514.0513.8413.9825,891
2/6/201513.8614.1013.7714.0543,497
2/5/201513.7613.8913.7213.7325,946
2/4/201513.8713.9213.7513.7716,343
2/3/201513.7213.9113.7213.9124,695
2/2/201513.7513.8313.6513.7222,553
1/30/201513.8113.8113.7013.7417,654
1/29/201513.7613.8613.7113.8515,831
1/28/201513.8613.8613.7013.8014,790
1/27/201513.8013.9113.7113.7912,583
1/26/201513.7013.9313.7013.9012,033
1/23/201513.7413.8013.6813.7712,440
1/22/201513.6313.8013.6213.7429,438
1/21/201513.6113.7013.6013.6938,132
1/20/201513.7013.7013.6313.7023,836
1/16/201513.6713.7413.6013.7029,390
1/15/201514.0614.0613.5713.6176,513
1/14/201514.0514.0813.9014.0821,312
1/13/201514.1014.1414.0714.1025,033
1/12/201514.0614.1314.0114.0924,058
1/9/201514.1414.1413.9614.1027,838
1/8/201514.0714.1214.0214.0620,610
1/7/201513.9714.0913.9514.0427,673
1/6/201513.9814.0413.8113.9831,311
1/5/201513.9214.1113.8413.9848,056
1/2/201513.9314.0013.7113.7640,549
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center