$12.03 +0.02 (%) Horizon Technology Finance Corp - NASDAQ

May. 26, 2016 | 01:18 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HRZN historical data

Date Open High Low Close Volume
5/25/201612.0012.0411.9312.0141,526
5/24/201612.0112.0511.8511.9247,774
5/23/201611.7412.0211.6911.9253,913
5/20/201611.7711.8611.6511.6935,512
5/19/201611.7711.7711.5311.7228,944
5/18/201611.7111.8611.7011.7525,585
5/17/201611.7711.8811.7311.7651,399
5/16/201611.6811.9311.5811.85133,996
5/13/201611.3911.6411.3711.5875,626
5/12/201611.5511.6811.2511.30105,146
5/11/201611.3811.6811.3811.5182,132
5/10/201611.2411.4211.2111.3843,107
5/9/201611.3111.4811.1511.2354,901
5/6/201611.3711.3711.1511.2645,763
5/5/201611.6011.6311.1911.3767,323
5/4/201611.6311.7211.4511.6859,819
5/3/201611.3611.4611.1011.3953,073
5/2/201611.4711.4811.2311.4053,112
4/29/201611.5211.5411.2511.4460,370
4/28/201611.6011.6211.4911.5543,049
4/27/201611.6211.7011.5211.5934,169
4/26/201611.7011.7011.5211.6141,365
4/25/201611.7711.8011.6011.6735,151
4/22/201611.8011.8711.7611.8012,353
4/21/201611.7711.8811.7211.7217,550
4/20/201611.7511.8411.5911.7752,837
4/19/201611.6611.7511.6611.7041,774
4/18/201611.6611.8211.5811.6552,844
4/15/201611.6511.8511.6411.7676,978
4/14/201611.6211.6511.5511.6447,665
4/13/201611.4811.6011.4111.5561,160
4/12/201611.4911.5911.3811.4273,591
4/11/201611.6411.7011.3711.40115,282
4/8/201611.6911.6911.5711.6474,844
4/7/201611.6611.6811.6211.6319,201
4/6/201611.5711.8511.5711.6634,410
4/5/201611.5711.7511.5711.5829,544
4/4/201611.6811.9011.6011.7140,605
4/1/201611.6111.7911.5111.7648,838
3/31/201611.4311.6211.3111.6160,312
3/30/201611.6011.6611.2211.3333,282
3/29/201611.2311.5711.2011.5331,986
3/28/201611.1411.3211.1011.2625,521
3/24/201611.3111.3511.0911.1446,010
3/23/201611.5711.6711.3311.3832,324
3/22/201611.4611.5611.4611.5318,253
3/21/201611.4311.5711.4011.5646,477
3/18/201611.7111.7111.4111.4346,308
3/17/201611.4711.8311.4411.6832,096
3/16/201611.6711.6711.3911.5760,990
3/15/201611.9011.9011.6011.8059,780
3/14/201611.6912.1611.6911.9076,551
3/11/201611.9012.0311.3411.7693,916
3/10/201611.7511.9611.7011.82109,372
3/9/201611.3311.7111.3311.5898,536
3/8/201611.6611.6611.2511.3641,243
3/7/201611.1811.7411.1811.6656,810
3/4/201611.0111.5211.0111.2055,357
3/3/201611.1511.2711.0511.2459,503
3/2/201610.9911.1510.9311.0244,212
3/1/201610.8911.3110.6211.1696,276
2/29/201610.3910.7510.3410.7451,724
2/26/201610.2010.5410.1610.3561,958
2/25/201610.1210.189.9410.1421,893
2/24/201610.0010.119.9110.1129,645
2/23/201610.0810.1710.0010.0117,947
2/22/201610.0410.1110.0010.1023,218
2/19/20169.8710.049.8710.0128,586
2/18/201610.0210.039.9010.0026,126
2/17/201610.2310.239.9510.1496,964
2/16/20169.8410.049.7910.0434,838
2/12/20169.499.879.459.6355,273
2/11/20169.709.749.369.4260,588
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center