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
2018-07-20 10.53 10.57 10.46 10.48 1,300
2018-07-19 10.46 10.48 10.34 10.47 5,822
2018-07-18 10.38 10.51 10.38 10.41 2,270
2018-07-17 10.48 10.51 10.31 10.51 11,243
2018-07-16 10.57 10.57 10.44 10.45 4,159
2018-07-13 10.40 10.45 10.40 10.45 800
2018-07-12 10.36 10.46 10.36 10.41 685
2018-07-11 10.58 10.58 10.51 10.51 225
2018-07-10 10.60 10.60 10.47 10.50 475
2018-07-09 10.56 10.56 10.45 10.52 562
2018-07-06 10.57 10.58 10.55 10.55 1,100
2018-07-05 10.42 10.42 10.42 10.42 50
2018-07-03 10.35 10.38 10.35 10.38 2,300
2018-07-02 10.14 10.29 10.14 10.29 1,616
2018-06-29 10.05 10.16 10.01 10.14 2,578
2018-06-28 10.09 10.09 10.00 10.01 462
2018-06-27 10.19 10.20 10.11 10.11 844
2018-06-26 10.15 10.15 10.12 10.12 300
2018-06-25 10.14 10.15 10.12 10.13 1,051
2018-06-22 10.15 10.17 10.11 10.16 1,245
2018-06-21 10.06 10.18 10.06 10.10 2,135
2018-06-20 10.24 10.24 10.05 10.08 707
2018-06-19 10.32 10.32 10.11 10.12 2,359
2018-06-18 10.35 10.43 10.26 10.26 1,250
2018-06-15 10.40 10.52 10.37 10.52 1,327
2018-06-14 10.38 10.38 10.38 10.38 50
2018-06-13 10.32 10.33 10.32 10.33 286
2018-06-12 10.29 10.29 10.29 10.29 100
2018-06-11 10.28 10.28 10.28 10.28 295
2018-06-08 10.24 10.24 10.13 10.15 425

» 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.