$9.51 -0.30 (%) Horizon Technology Finance Corp - NASDAQ

Feb. 11, 2016 | 01:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRZN historical data

Date Open High Low Close Volume
2/10/20169.559.879.559.8142,919
2/9/20169.659.819.519.5342,916
2/8/20169.6710.129.609.7330,469
2/5/201610.0210.289.739.7964,152
2/4/201610.0010.229.8910.0350,514
2/3/201610.0010.009.759.8753,940
2/2/201610.2010.479.969.9867,196
2/1/201610.0910.2610.0410.2036,601
1/29/20169.9910.279.9110.1264,732
1/28/20169.879.889.659.7824,754
1/27/201610.0110.119.719.75102,191
1/26/201610.0410.279.9610.2334,819
1/25/201610.0710.169.7710.0356,408
1/22/20169.9010.169.8610.07141,715
1/21/20169.5110.349.499.69119,980
1/20/20169.639.639.019.42116,423
1/19/201610.1610.279.759.7997,548
1/15/201610.0710.219.7610.15146,266
1/14/201610.6410.6410.0310.37139,392
1/13/201611.3211.4210.6310.70144,435
1/12/201611.6311.7311.1711.20106,272
1/11/201611.9311.9311.3611.4880,724
1/8/201611.8412.1111.8011.8354,147
1/7/201611.9312.0111.7511.7845,175
1/6/201612.0212.0411.9112.0230,695
1/5/201611.9512.0511.7211.9643,636
1/4/201611.5311.9011.5111.8556,604
12/31/201511.7711.8411.7311.7373,408
12/30/201511.9612.0711.7311.8446,602
12/29/201512.2812.3511.7111.89138,248
12/28/201511.7612.3411.4412.32151,602
12/24/201511.8011.8011.6211.7629,668
12/23/201511.5011.8711.4111.7297,403
12/22/201511.3911.5811.2611.4073,677
12/21/201511.3011.3411.0211.2484,527
12/18/201511.5111.7011.3211.3250,808
12/17/201511.8211.8511.5311.5778,810
12/16/201511.2811.9011.1711.89116,670
12/15/201511.2111.5110.9811.25158,942
12/14/201511.5711.7511.1911.31149,791
12/11/201511.7911.8511.4511.5697,670
12/10/201511.6111.8811.6111.8573,816
12/9/201511.5011.8211.5011.6070,354
12/8/201511.7511.8911.5111.6087,167
12/7/201512.0312.0311.6511.9277,323
12/4/201512.2212.2211.8111.9773,681
12/3/201512.5012.5511.9512.13114,475
12/2/201512.3412.4412.2212.4165,147
12/1/201512.2712.4412.1912.3878,383
11/30/201512.2012.2512.1112.16100,322
11/27/201512.2212.2512.0712.1325,659
11/25/201512.0812.2312.0112.1367,793
11/24/201512.0812.2012.0612.0755,147
11/23/201512.0012.1311.9512.0495,966
11/20/201511.7912.0111.7911.9557,526
11/19/201511.7111.8811.6511.8028,118
11/18/201511.9311.9311.6911.7260,408
11/17/201512.0012.0611.7111.8671,971
11/16/201511.4212.0711.3912.04134,738
11/13/201511.4011.4811.2611.3858,756
11/12/201511.4211.5711.2511.3244,212
11/11/201511.2511.6811.2011.4698,581
11/10/201511.0311.4910.8611.16165,316
11/9/201510.7510.9410.7510.8670,980
11/6/201510.6110.9110.5410.7759,091
11/5/201510.4710.8510.4710.7791,586
11/4/201510.1410.5810.1110.49106,125
11/3/20159.8810.169.8810.0744,599
11/2/20159.759.939.619.8762,184
10/30/20159.699.849.479.7695,307
10/29/20159.719.749.579.6427,340
10/28/20159.849.909.709.7429,452
10/27/20159.819.849.729.7534,130
10/26/20159.919.989.859.8530,265
10/23/20159.9110.019.909.9537,818
10/22/20159.789.949.759.8828,123
10/21/20159.919.929.749.7444,157
10/20/20159.9410.019.929.9319,889
10/19/20159.9310.019.919.9723,538
10/16/20159.9510.069.909.9435,297
10/15/201510.0910.099.9510.0066,729
10/14/20159.9510.059.9010.0145,441
10/13/20159.9810.019.979.9830,138
10/12/201510.0310.039.9710.0339,872
10/9/201510.0210.029.9510.0138,842
10/8/20159.9510.059.819.9849,847
10/7/20159.739.979.659.9548,159
10/6/20159.639.749.509.6765,897
10/5/20159.409.669.409.6055,012
10/2/20159.259.479.259.4425,585
10/1/20159.119.349.109.3291,080
9/30/20159.079.309.049.0582,022
9/29/20159.269.469.059.07103,626
9/28/20159.629.629.169.1789,267
9/25/20159.809.809.609.6248,495
9/24/20159.799.799.589.6749,690
9/23/20159.8210.099.799.7936,703
9/22/20159.829.949.829.8638,479
9/21/20159.879.969.879.9042,596
9/18/20159.8710.149.859.86101,045
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center