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
2018-10-15 11.55 11.81 11.55 11.78 1,754
2018-10-12 11.57 11.67 11.55 11.67 1,806
2018-10-11 11.45 11.50 11.36 11.46 1,331
2018-10-10 11.60 11.69 11.50 11.51 834
2018-10-09 11.51 11.64 11.51 11.59 842
2018-10-08 11.63 11.63 11.52 11.53 1,312
2018-10-05 11.50 11.56 11.50 11.56 880
2018-10-04 11.62 11.62 11.49 11.53 915
2018-10-03 11.62 11.72 11.62 11.66 855
2018-10-02 11.52 11.58 11.51 11.58 617
2018-10-01 11.41 11.52 11.41 11.51 905
2018-09-28 11.55 11.55 11.41 11.41 1,366
2018-09-27 11.51 11.56 11.51 11.51 1,884
2018-09-26 11.46 11.52 11.46 11.47 1,547
2018-09-25 11.50 11.61 11.45 11.45 2,014
2018-09-24 11.42 11.43 11.38 11.42 1,320
2018-09-21 11.25 11.34 11.25 11.34 420
2018-09-20 11.21 11.34 11.19 11.23 2,195
2018-09-19 11.23 11.23 10.98 11.00 5,230
2018-09-18 11.45 11.45 11.17 11.17 1,314
2018-09-17 11.48 11.59 11.37 11.41 3,557
2018-09-14 11.60 11.65 11.53 11.65 3,911
2018-09-13 11.41 11.77 11.41 11.57 5,586
2018-09-12 11.40 11.49 11.38 11.49 1,705
2018-09-11 11.38 11.39 11.37 11.37 400
2018-09-10 11.31 11.44 11.29 11.44 2,767
2018-09-07 11.22 11.30 11.16 11.30 750
2018-09-06 11.22 11.22 11.15 11.21 820
2018-09-05 11.21 11.22 11.16 11.22 305
2018-09-04 11.29 11.29 11.20 11.21 1,602

» 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.