Get the Stockscreener App
11.57
1.45%
-0.17
Pre-market:
11.57
Horizon Technology Finance Corporation Stock (HRZN) Price History
The historical daily chart and data for Horizon Technology Finance Corporation stock (HRZN), show that the latest closing stock price as of May 16, 2024, is $11.57.
- Horizon Technology Finance Corporation all-time high stock price is $19.08, occurred on November 15, 2021.
- The lowest Horizon Technology Finance Corporation stock price recorded was $4.519 on March 18, 2020. Since then, Horizon Technology Finance Corporation's stock price has risen over 156.03% to $11.57 now.
- The 52-week high stock price for HRZN is $13.73, representing a 18.65% increase from the current share price, occurred on January 05, 2024.
- The 52-week low stock price for HRZN is $10.75, indicating a -7.09% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Horizon Technology Finance Corporation (HRZN) stock in the beginning of 2023 was $16.05. The stock closed the year at $11.60, a loss of over -27.73% for the year.
The table below shows more information about HRZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 16, 2024 | $11.72 | $11.54 | $0.1795 | 272,655.0 | -1.45% |
| May 15, 2024 | $11.98 | $11.71 | $0.27 | 640,024.0 | -1.43% |
| May 14, 2024 | $11.96 | $11.86 | $0.0988 | 283,101.0 | +0.25% |
| May 13, 2024 | $11.92 | $11.81 | $0.105 | 248,661.0 | +0.34% |
| May 10, 2024 | $11.85 | $11.81 | $0.04 | 202,504.0 | +0.34% |
| May 09, 2024 | $11.80 | $11.75 | $0.05 | 161,810.0 | +0.68% |
| May 08, 2024 | $11.85 | $11.72 | $0.1257 | 172,938.0 | -0.51% |
| May 07, 2024 | $11.90 | $11.71 | $0.19 | 262,593.0 | +0.08% |
| May 06, 2024 | $11.91 | $11.75 | $0.16 | 324,923.0 | -0.34% |
| May 03, 2024 | $11.94 | $11.80 | $0.1393 | 224,079.0 | +0.17% |
| May 02, 2024 | $11.80 | $11.67 | $0.135 | 162,375.0 | +0.00% |
| May 01, 2024 | $11.86 | $11.40 | $0.46 | 407,936.0 | +2.97% |
| Apr 30, 2024 | $11.62 | $11.40 | $0.22 | 325,843.0 | -1.46% |
| Apr 29, 2024 | $11.74 | $11.58 | $0.1561 | 235,837.0 | -0.17% |
| Apr 26, 2024 | $11.65 | $11.50 | $0.15 | 125,638.0 | +0.95% |
| Apr 25, 2024 | $11.60 | $11.50 | $0.1024 | 138,878.0 | -0.69% |
| Apr 24, 2024 | $11.71 | $11.57 | $0.14 | 129,549.0 | -0.60% |
| Apr 23, 2024 | $11.69 | $11.44 | $0.25 | 228,498.0 | +2.19% |
| Apr 22, 2024 | $11.51 | $11.42 | $0.09 | 204,545.0 | -0.52% |
| Apr 19, 2024 | $11.50 | $11.30 | $0.20 | 294,153.0 | +1.06% |
| Apr 18, 2024 | $11.37 | $11.16 | $0.21 | 243,182.0 | +1.52% |
| Apr 17, 2024 | $11.25 | $11.11 | $0.14 | 207,090.0 | -0.44% |
Horizon Technology Finance Corporation Stock (HRZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Technology Finance Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Technology Finance Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Technology Finance Corporation Stock (HRZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.98 | $11.40 | $0.58 | 3,636,254.0 | +1.05% |
| Apr, 2024 | $11.74 | $11.11 | $0.6261 | 5,182,942.0 | +0.70% |
| Mar, 2024 | $12.12 | $11.10 | $1.02 | 7,759,311.0 | -4.77% |
| Feb, 2024 | $13.42 | $11.75 | $1.67 | 4,717,215.0 | -8.22% |
| Jan, 2024 | $13.73 | $12.57 | $1.16 | 4,899,226.0 | -1.21% |
Horizon Technology Finance Corporation Stock (HRZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.50 | $12.27 | $1.23 | 4,151,421.0 | +6.73% |
| Nov, 2023 | $12.49 | $11.15 | $1.34 | 3,989,444.0 | +11.37% |
| Oct, 2023 | $12.55 | $10.75 | $1.80 | 5,255,880.0 | -6.73% |
| Sep, 2023 | $12.23 | $11.36 | $0.87 | 4,086,183.0 | +0.00% |
| Aug, 2023 | $13.40 | $11.70 | $1.70 | 5,771,607.0 | -9.45% |
| Jul, 2023 | $13.25 | $12.04 | $1.21 | 5,824,665.0 | +8.61% |
| Jun, 2023 | $12.28 | $11.52 | $0.76 | 6,694,189.0 | +3.60% |
| May, 2023 | $13.45 | $10.96 | $2.49 | 7,816,698.0 | -1.77% |
| Apr, 2023 | $12.20 | $10.93 | $1.27 | 3,396,188.0 | +5.23% |
| Mar, 2023 | $12.50 | $10.14 | $2.36 | 6,515,492.0 | -8.89% |
| Feb, 2023 | $12.96 | $12.20 | $0.76 | 4,325,634.0 | +0.32% |
| Jan, 2023 | $12.47 | $11.51 | $0.96 | 4,014,245.0 | +6.38% |
Horizon Technology Finance Corporation Stock (HRZN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.28 | $10.67 | $2.61 | 3,865,624.0 | -11.79% |
| Nov, 2022 | $13.42 | $11.58 | $1.84 | 3,945,215.0 | +13.56% |
| Oct, 2022 | $11.79 | $9.67 | $2.12 | 3,030,004.0 | +15.68% |
| Sep, 2022 | $12.66 | $9.78 | $2.88 | 3,687,548.0 | -20.24% |
| Aug, 2022 | $13.96 | $12.53 | $1.43 | 3,924,538.0 | -3.31% |
| Jul, 2022 | $13.00 | $11.64 | $1.36 | 3,001,965.0 | +12.48% |
| Jun, 2022 | $12.32 | $10.55 | $1.77 | 3,898,881.0 | -6.10% |
| May, 2022 | $12.98 | $11.57 | $1.41 | 4,741,847.0 | -3.46% |
| Apr, 2022 | $14.34 | $12.72 | $1.62 | 3,802,438.0 | -8.42% |
| Mar, 2022 | $15.85 | $13.21 | $2.64 | 6,020,244.0 | -10.67% |
| Feb, 2022 | $16.39 | $14.58 | $1.81 | 2,758,147.0 | +1.70% |
| Jan, 2022 | $16.54 | $13.54 | $3.00 | 3,401,649.0 | -3.89% |
0.08%
2.11%
Cap:
|
Volume (24h):