STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Equities rallied at end of last week, getting a boost from a "Goldilocks" U.S. jobs print

Horizon Technology Finance Corporation (HRZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

11.88

+0.07

(+0.59%)

As of 10:27AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	11.85	11.91	11.85	11.88	11.88	124,931
May 03, 2024	-	-	-	-	-	-
May 02, 2024	11.79	11.81	11.67	11.79	11.79	162,400
May 01, 2024	11.41	11.86	11.40	11.79	11.79	408,000
Apr 30, 2024	11.62	11.62	11.40	11.45	11.45	326,600
Apr 29, 2024	11.66	11.74	11.58	11.62	11.62	237,100
Apr 26, 2024	11.53	11.65	11.50	11.64	11.64	125,700
Apr 25, 2024	11.57	11.60	11.50	11.53	11.53	140,200
Apr 24, 2024	11.70	11.71	11.57	11.61	11.61	129,800
Apr 23, 2024	11.44	11.69	11.44	11.68	11.68	228,500
Apr 22, 2024	11.47	11.51	11.42	11.43	11.43	205,500
Apr 19, 2024	11.33	11.50	11.30	11.49	11.49	294,200
Apr 18, 2024	11.24	11.37	11.16	11.37	11.37	243,600
Apr 17, 2024	11.16	11.25	11.11	11.20	11.20	207,400
Apr 17, 2024	0.11 Dividend
Apr 16, 2024	11.29	11.33	11.15	11.25	11.14	415,000
Apr 15, 2024	11.27	11.35	11.19	11.23	11.12	350,500
Apr 12, 2024	11.30	11.31	11.18	11.21	11.10	294,200
Apr 11, 2024	11.35	11.35	11.25	11.25	11.14	138,800
Apr 10, 2024	11.27	11.35	11.23	11.30	11.19	187,800
Apr 09, 2024	11.34	11.37	11.30	11.34	11.23	186,600
Apr 08, 2024	11.30	11.33	11.25	11.32	11.21	187,500
Apr 05, 2024	11.22	11.29	11.13	11.25	11.14	200,600
Apr 04, 2024	11.32	11.43	11.24	11.25	11.14	264,600
Apr 03, 2024	11.24	11.39	11.20	11.30	11.19	210,700
Apr 02, 2024	11.30	11.35	11.20	11.22	11.11	361,000
Apr 01, 2024	11.48	11.48	11.29	11.29	11.18	271,600
Mar 28, 2024	11.24	11.44	11.23	11.37	11.26	319,600
Mar 27, 2024	11.16	11.25	11.16	11.24	11.13	292,700
Mar 26, 2024	11.15	11.24	11.15	11.19	11.08	210,700
Mar 25, 2024	11.22	11.27	11.16	11.17	11.06	320,200
Mar 22, 2024	11.32	11.32	11.18	11.21	11.10	257,700
Mar 21, 2024	11.26	11.36	11.20	11.35	11.24	316,700
Mar 20, 2024	11.27	11.28	11.10	11.24	11.13	492,100
Mar 19, 2024	11.35	11.35	11.20	11.31	11.20	366,800
Mar 18, 2024	11.50	11.54	11.33	11.35	11.24	480,800
Mar 18, 2024	0.16 Dividend
Mar 15, 2024	11.63	11.68	11.46	11.65	11.38	495,100
Mar 14, 2024	11.58	11.62	11.44	11.53	11.26	297,100
Mar 13, 2024	11.68	11.79	11.57	11.58	11.31	448,400
Mar 12, 2024	11.99	12.12	11.65	11.70	11.43	674,600
Mar 11, 2024	11.81	12.03	11.73	11.98	11.70	503,500
Mar 08, 2024	11.62	11.80	11.59	11.76	11.49	425,700
Mar 07, 2024	11.79	11.79	11.56	11.57	11.30	450,700
Mar 06, 2024	11.92	11.94	11.65	11.72	11.45	536,900
Mar 05, 2024	11.98	11.99	11.80	11.82	11.54	248,100
Mar 04, 2024	11.92	11.97	11.86	11.93	11.65	248,400
Mar 01, 2024	11.90	11.94	11.62	11.90	11.62	390,000
Feb 29, 2024	12.21	12.25	11.75	11.94	11.66	672,600
Feb 28, 2024	12.92	12.92	12.07	12.20	11.91	941,400
Feb 27, 2024	13.10	13.10	12.97	13.10	12.79	221,200
Feb 26, 2024	13.03	13.12	12.98	13.01	12.71	141,800
Feb 23, 2024	13.14	13.20	12.95	12.99	12.69	143,800
Feb 22, 2024	13.19	13.29	13.11	13.14	12.83	145,900
Feb 21, 2024	13.09	13.25	13.02	13.19	12.88	271,600
Feb 20, 2024	13.06	13.15	13.06	13.09	12.78	135,400
Feb 16, 2024	13.20	13.29	13.14	13.16	12.85	194,800
Feb 15, 2024	13.21	13.38	13.15	13.32	13.01	187,300
Feb 15, 2024	0.11 Dividend
Feb 14, 2024	13.31	13.42	13.22	13.38	12.96	275,500
Feb 13, 2024	13.20	13.32	13.01	13.21	12.80	180,300
Feb 12, 2024	13.22	13.42	13.11	13.29	12.87	226,200
Feb 09, 2024	13.09	13.23	13.01	13.21	12.80	140,000
Feb 08, 2024	13.10	13.17	13.04	13.09	12.68	86,300
Feb 07, 2024	13.10	13.14	13.05	13.09	12.68	132,200
Feb 06, 2024	13.27	13.30	13.01	13.15	12.74	162,400
Feb 05, 2024	13.31	13.35	13.15	13.27	12.85	123,500
Feb 02, 2024	13.26	13.40	13.13	13.38	12.96	160,000
Feb 01, 2024	13.05	13.20	12.87	13.19	12.78	194,200
Jan 31, 2024	13.27	13.30	12.97	13.01	12.60	121,100
Jan 30, 2024	13.23	13.36	13.20	13.25	12.83	128,200
Jan 29, 2024	13.17	13.26	13.15	13.24	12.82	160,600
Jan 26, 2024	13.24	13.35	13.20	13.26	12.84	116,200
Jan 25, 2024	13.22	13.27	13.14	13.24	12.82	92,500
Jan 24, 2024	13.38	13.38	13.05	13.13	12.72	196,500
Jan 23, 2024	13.10	13.33	13.10	13.26	12.84	194,300
Jan 22, 2024	12.80	13.19	12.80	13.15	12.74	314,500
Jan 19, 2024	12.77	12.98	12.62	12.76	12.36	189,400
Jan 18, 2024	12.89	12.97	12.60	12.69	12.29	211,700
Jan 17, 2024	12.75	13.01	12.57	12.84	12.44	310,000
Jan 17, 2024	0.11 Dividend
Jan 16, 2024	13.68	13.71	12.76	12.89	12.38	765,900
Jan 12, 2024	13.52	13.70	13.51	13.63	13.09	216,500
Jan 11, 2024	13.44	13.58	13.22	13.52	12.98	187,900
Jan 10, 2024	13.32	13.48	13.24	13.42	12.89	163,600
Jan 09, 2024	13.43	13.58	13.25	13.30	12.77	246,900
Jan 08, 2024	13.47	13.61	13.21	13.59	13.05	358,000
Jan 05, 2024	13.58	13.73	13.55	13.62	13.08	219,300
Jan 04, 2024	13.43	13.68	13.38	13.61	13.07	288,400
Jan 03, 2024	13.25	13.41	13.22	13.35	12.82	170,700
Jan 02, 2024	13.15	13.28	13.01	13.26	12.73	262,400
Dec 29, 2023	13.44	13.45	13.13	13.17	12.65	307,600
Dec 28, 2023	13.35	13.50	13.30	13.44	12.91	264,300
Dec 27, 2023	13.18	13.38	13.18	13.32	12.79	173,900
Dec 26, 2023	13.25	13.28	13.17	13.22	12.70	196,600
Dec 22, 2023	13.10	13.28	13.09	13.23	12.71	188,400
Dec 21, 2023	13.12	13.16	13.02	13.13	12.61	149,500
Dec 20, 2023	13.10	13.17	13.02	13.06	12.54	171,500
Dec 19, 2023	12.97	13.17	12.97	13.07	12.55	230,300
Dec 18, 2023	13.05	13.22	12.92	13.02	12.50	288,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,133.89+186.48(+0.85%)

S&P 5005,158.95+31.16(+0.61%)

DOW38,821.67+145.99(+0.38%)

CAD/USD0.7326+0.0018(+0.24%)

CRUDE OIL78.67+0.56(+0.72%)

Bitcoin CAD87,353.41+124.27(+0.14%)

STOCKS CLIMB AT OPEN AS RALLY LOOKS SET TO CONTINUE

Horizon Technology Finance Corporation (HRZN)

S&P/TSX
22,133.89
+186.48(+0.85%)

S&P 500
5,158.95
+31.16(+0.61%)

DOW
38,821.67
+145.99(+0.38%)

CAD/USD
0.7326
+0.0018(+0.24%)

CRUDE OIL
78.67
+0.56(+0.72%)

Bitcoin CAD
87,353.41
+124.27(+0.14%)