HORIZON TECHNOLOGY FIN Historical Stock Price

Below is the stock price history for Horizon Technology Fin HRZN. Data is recorded each day for the historical open, high, low, close and volume. The Horizon Technology Fin stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Horizon Technology Fin Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 11.02 11.06 11.02 11.04 400
2017-12-14 10.98 10.98 10.98 10.98 100
2017-12-13 10.81 11.02 10.80 11.02 403
2017-12-12 10.83 10.83 10.83 10.83 100
2017-12-11 10.94 10.94 10.85 10.85 600
2017-12-08 10.83 10.95 10.83 10.95 242
2017-12-07 10.69 10.78 10.69 10.78 436
2017-12-06 10.70 10.70 10.70 10.70 190
2017-12-05 10.68 10.705 10.66 10.68 240
2017-12-04 10.60 10.60 10.60 10.60 100
2017-12-01 10.58 10.67 10.58 10.64 700
2017-11-30 10.81 10.82 10.80 10.81 1,362
2017-11-29 11.10 11.10 10.97 10.97 5
2017-11-28 10.92 10.92 10.92 10.92 100
2017-11-24 11.14 11.14 11.14 11.14 242
2017-11-22 11.12 11.12 11.06 11.06 200
2017-11-21 11.16 11.16 11.12 11.12 387
2017-11-20 11.05 11.28 11.05 11.19 627
2017-11-17 11.16 11.16 11.16 11.16 200
2017-11-16 11.16 11.17 11.11 11.11 260
2017-11-15 11.14 11.16 11.11 11.16 300
2017-11-14 11.29 11.29 11.16 11.16 400
2017-11-13 11.16 11.24 11.16 11.24 676
2017-11-10 11.03 11.16 11.03 11.04 445
2017-11-09 11.15 11.15 11.05 11.05 308
2017-11-08 11.01 11.20 11.01 11.20 3,036
2017-11-07 11.04 11.10 11.04 11.10 110
2017-11-06 10.99 11.14 10.98 11.14 457
2017-11-03 10.89 11.00 10.89 10.99 388
2017-11-02 11.05 11.14 11.05 11.14 400

» More Horizon Technology Fin Stock Price History

To see other companies like Horizon Technology Fin (HRZN), view our stock market today for news, and other data.