Horizon Technology Finance Corporation Common Stockのデータ

Horizon Technology Finance Corporation Common Stockの基本情報

名前 Horizon Technology Finance Corporation Common Stock
ティッカー HRZN
国 United States
上場年 2010.0
セクター nan

Horizon Technology Finance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.64 14.37 14.45 14.58 227600.0 14.58
2021-02-12 14.39 14.02 14.05 14.32 168800.0 14.32
2021-02-11 14.3 14.01 14.18 14.01 93700.0 14.01
2021-02-10 14.36 14.08 14.19 14.13 139900.0 14.13
2021-02-09 14.42 14.12 14.26 14.16 188500.0 14.16
2021-02-08 14.4 14.0 14.07 14.32 224000.0 14.32
2021-02-05 14.08 13.6 13.72 13.92 227400.0 13.92
2021-02-04 13.69 13.51 13.51 13.54 133700.0 13.54
2021-02-03 13.5 13.27 13.32 13.45 95800.0 13.45
2021-02-02 13.58 13.05 13.12 13.3 181500.0 13.3
2021-02-01 13.12 12.63 12.65 13.02 259500.0 13.02
2021-01-29 13.3 12.23 13.3 12.6 587800.0 12.6
2021-01-28 13.65 13.25 13.52 13.38 192700.0 13.38
2021-01-27 13.81 13.57 13.7 13.62 134200.0 13.62
2021-01-26 13.8 13.67 13.68 13.73 132900.0 13.73
2021-01-25 13.81 13.6 13.68 13.66 95500.0 13.66
2021-01-22 13.75 13.51 13.75 13.74 72300.0 13.74
2021-01-21 13.79 13.55 13.59 13.75 138200.0 13.75
2021-01-20 13.6 13.43 13.5 13.55 127500.0 13.55
2021-01-19 13.74 13.31 13.74 13.43 238400.0 13.43
2021-01-15 13.78 13.45 13.72 13.75 244900.0 13.65
2021-01-14 13.66 13.05 13.5 13.65 418900.0 13.55
2021-01-13 13.75 13.55 13.68 13.69 104500.0 13.59
2021-01-12 13.69 13.52 13.59 13.65 125500.0 13.55
2021-01-11 13.66 13.45 13.5 13.49 224500.0 13.39
2021-01-08 13.7 13.39 13.45 13.7 153300.0 13.6
2021-01-07 13.45 13.25 13.26 13.35 115600.0 13.25
2021-01-06 13.48 13.17 13.33 13.21 212800.0 13.11
2021-01-05 13.35 13.1 13.11 13.24 117100.0 13.14
2021-01-04 13.34 13.02 13.34 13.1 176000.0 13.0
2020-12-31 13.24 13.01 13.11 13.24 100700.0 13.14
2020-12-30 13.15 12.98 13.09 13.04 94000.0 12.95
2020-12-29 13.08 12.85 12.98 13.0 110400.0 12.91
2020-12-28 13.14 12.91 13.02 12.92 116500.0 12.83
2020-12-24 13.05 12.95 12.95 12.96 74600.0 12.87
2020-12-23 13.02 12.75 12.81 12.89 98300.0 12.8
2020-12-22 12.9 12.7 12.9 12.75 116600.0 12.66
2020-12-21 12.96 12.7 12.79 12.72 164100.0 12.63
2020-12-18 13.03 12.66 12.96 12.86 260300.0 12.77
2020-12-17 13.16 12.95 13.16 12.99 132400.0 12.9
2020-12-16 13.28 12.92 13.19 13.11 155600.0 13.01
2020-12-15 13.46 13.0 13.4 13.19 353800.0 12.99
2020-12-14 13.4 13.29 13.29 13.3 235800.0 13.1
2020-12-11 13.29 12.9 12.91 13.21 283300.0 13.01
2020-12-10 12.96 12.72 12.84 12.9 108200.0 12.71
2020-12-09 13.06 12.76 13.04 12.84 124900.0 12.65
2020-12-08 13.0 12.8 12.9 12.95 112400.0 12.76
2020-12-07 12.99 12.74 12.97 12.88 132800.0 12.69
2020-12-04 13.1 12.82 12.84 12.93 128200.0 12.74
2020-12-03 12.84 12.63 12.84 12.77 132700.0 12.58
2020-12-02 12.86 12.5 12.72 12.8 139200.0 12.61
2020-12-01 12.82 12.51 12.56 12.63 120500.0 12.44
2020-11-30 12.85 12.42 12.8 12.47 142800.0 12.29
2020-11-27 12.85 12.46 12.6 12.7 121200.0 12.51
2020-11-25 12.59 12.35 12.53 12.56 146700.0 12.37
2020-11-24 12.67 12.19 12.24 12.51 279500.0 12.32
2020-11-23 12.2 11.9 11.97 12.17 582500.0 11.99
2020-11-20 11.99 11.86 11.9 11.96 221600.0 11.78
2020-11-19 12.03 11.75 11.99 11.85 204400.0 11.67
2020-11-18 12.22 11.93 12.12 11.94 316500.0 11.76
2020-11-17 12.25 12.03 12.17 12.21 148500.0 12.03
2020-11-16 12.35 12.16 12.2 12.29 291600.0 12.01
2020-11-13 12.24 12.06 12.23 12.14 331100.0 11.86
2020-11-12 12.23 12.01 12.13 12.07 150500.0 11.79
2020-11-11 12.27 12.05 12.25 12.1 144600.0 11.82
2020-11-10 12.25 11.81 11.86 12.18 214400.0 11.9
2020-11-09 12.16 11.7 12.1 11.73 233800.0 11.46
2020-11-06 11.9 11.62 11.79 11.62 120800.0 11.35
2020-11-05 11.99 11.6 11.62 11.83 141900.0 11.56
2020-11-04 11.9 11.5 11.8 11.59 180000.0 11.33
2020-11-03 11.9 11.66 11.7 11.66 152200.0 11.39
2020-11-02 11.77 11.43 11.43 11.55 160200.0 11.29
2020-10-30 11.47 11.27 11.4 11.4 106400.0 11.14
2020-10-29 11.62 11.03 11.33 11.48 184400.0 11.22
2020-10-28 11.75 11.08 11.7 11.3 333000.0 11.04
2020-10-27 11.98 11.79 11.79 11.83 87000.0 11.56
2020-10-26 11.85 11.62 11.8 11.77 138300.0 11.5
2020-10-23 12.07 11.76 12.04 11.89 134500.0 11.62
2020-10-22 11.99 11.76 11.82 11.98 107200.0 11.71
2020-10-21 12.36 11.6 12.36 11.83 370900.0 11.56
2020-10-20 12.83 12.28 12.78 12.36 167000.0 12.08
2020-10-19 13.24 12.75 13.15 12.77 176000.0 12.48
2020-10-16 13.37 13.2 13.35 13.28 140900.0 12.88
2020-10-15 13.35 13.0 13.11 13.33 122300.0 12.93
2020-10-14 13.4 13.05 13.09 13.25 138300.0 12.85
2020-10-13 13.17 13.0 13.0 13.14 98100.0 12.74
2020-10-12 12.98 12.86 12.9 12.98 118700.0 12.59
2020-10-09 12.98 12.81 12.87 12.88 71400.0 12.49
2020-10-08 12.97 12.8 12.84 12.88 126200.0 12.49
2020-10-07 12.86 12.62 12.67 12.77 120400.0 12.38
2020-10-06 12.79 12.48 12.56 12.57 105100.0 12.19
2020-10-05 12.58 12.36 12.36 12.55 112900.0 12.17
2020-10-02 12.4 12.25 12.3 12.35 105500.0 11.98
2020-10-01 12.5 12.27 12.31 12.46 147500.0 12.08
2020-09-30 12.45 12.2 12.21 12.28 112800.0 11.91
2020-09-29 12.4 12.15 12.36 12.2 106300.0 11.83
2020-09-28 12.52 11.96 12.0 12.28 202200.0 11.91
2020-09-25 12.0 11.66 11.7 11.91 123700.0 11.55
2020-09-24 11.91 11.58 11.9 11.64 235900.0 11.29
2020-09-23 12.28 11.94 12.11 11.97 149900.0 11.61
2020-09-22 12.2 12.0 12.03 12.1 96200.0 11.73
2020-09-21 12.06 11.76 11.91 11.95 173400.0 11.59
2020-09-18 12.17 12.0 12.13 12.02 98500.0 11.66
2020-09-17 12.19 12.05 12.15 12.13 99200.0 11.76
2020-09-16 12.33 12.16 12.2 12.17 145100.0 11.8
2020-09-15 12.36 12.24 12.36 12.24 187100.0 11.77
2020-09-14 12.32 12.1 12.18 12.23 194400.0 11.76
2020-09-11 12.19 12.05 12.14 12.06 96000.0 11.6
2020-09-10 12.21 12.06 12.09 12.06 124700.0 11.6
2020-09-09 12.2 11.89 11.98 12.03 195800.0 11.57
2020-09-08 12.0 11.72 12.0 11.88 194900.0 11.43
2020-09-04 12.08 11.52 12.0 11.94 336100.0 11.49
2020-09-03 12.16 11.93 12.04 12.0 196700.0 11.54
2020-09-02 12.12 12.0 12.12 12.06 145900.0 11.6
2020-09-01 12.13 12.02 12.05 12.02 103000.0 11.56
2020-08-31 12.11 12.0 12.07 12.04 127600.0 11.58
2020-08-28 12.07 11.93 12.05 12.02 126600.0 11.56
2020-08-27 12.1 11.92 11.98 11.95 100600.0 11.49
2020-08-26 12.06 11.9 12.06 11.91 101500.0 11.46
2020-08-25 12.18 11.86 12.18 12.0 107100.0 11.54
2020-08-24 12.11 11.83 11.86 12.05 167600.0 11.59
2020-08-21 11.96 11.76 11.92 11.86 155200.0 11.41
2020-08-20 12.02 11.77 11.9 11.93 95400.0 11.48
2020-08-19 12.06 11.88 12.05 12.0 105500.0 11.54
2020-08-18 12.2 11.94 12.15 12.03 132500.0 11.57
2020-08-17 12.45 12.1 12.38 12.14 179400.0 11.68
2020-08-14 12.59 12.34 12.37 12.48 217100.0 11.91
2020-08-13 12.43 12.31 12.38 12.33 159700.0 11.77
2020-08-12 12.4 12.28 12.3 12.3 123000.0 11.74
2020-08-11 12.41 12.21 12.33 12.28 179800.0 11.72
2020-08-10 12.25 12.14 12.2 12.24 159300.0 11.68
2020-08-07 12.17 12.06 12.1 12.14 143300.0 11.58
2020-08-06 12.09 12.03 12.03 12.08 92300.0 11.53
2020-08-05 12.09 11.91 12.02 12.07 110400.0 11.52
2020-08-04 12.07 11.92 12.05 12.01 140600.0 11.46
2020-08-03 12.09 11.75 11.75 12.0 313200.0 11.45
2020-07-31 11.76 11.54 11.68 11.72 114700.0 11.18
2020-07-30 11.7 11.4 11.5 11.68 98600.0 11.15
2020-07-29 11.84 11.47 11.47 11.57 235400.0 11.04
2020-07-28 11.25 11.05 11.25 11.13 113300.0 10.62
2020-07-27 11.38 11.15 11.38 11.23 96800.0 10.72
2020-07-24 11.54 11.16 11.54 11.27 93600.0 10.75
2020-07-23 11.64 11.26 11.62 11.52 142400.0 10.99
2020-07-22 11.65 11.48 11.55 11.62 62400.0 11.09
2020-07-21 11.68 11.47 11.47 11.52 95200.0 10.99
2020-07-20 11.67 11.33 11.55 11.5 142700.0 10.97
2020-07-17 11.68 11.43 11.68 11.59 108400.0 11.06
2020-07-16 11.68 11.47 11.6 11.61 119500.0 11.08
2020-07-15 11.8 11.55 11.64 11.76 168100.0 11.13
2020-07-14 11.54 11.17 11.17 11.52 118100.0 10.9
2020-07-13 11.6 11.14 11.35 11.17 158600.0 10.57
2020-07-10 11.29 11.02 11.12 11.23 109700.0 10.62
2020-07-09 11.29 10.89 11.23 11.24 149400.0 10.63
2020-07-08 11.24 10.91 10.99 11.17 74900.0 10.57
2020-07-07 11.24 10.98 11.22 10.99 105100.0 10.4
2020-07-06 11.37 11.05 11.09 11.25 162300.0 10.64
2020-07-02 11.19 10.86 11.08 10.87 59900.0 10.28
2020-07-01 11.05 10.81 10.99 10.93 81900.0 10.34
2020-06-30 10.99 10.75 10.86 10.9 97000.0 10.31
2020-06-29 10.94 10.75 10.89 10.88 97800.0 10.29
2020-06-26 10.94 10.65 10.94 10.81 112200.0 10.23
2020-06-25 11.09 10.78 10.91 11.0 68900.0 10.41
2020-06-24 11.17 10.44 11.05 10.95 177200.0 10.36
2020-06-23 11.34 11.0 11.27 11.08 121100.0 10.48
2020-06-22 11.65 11.03 11.56 11.15 283600.0 10.55
2020-06-19 11.71 11.45 11.6 11.63 97700.0 11.0
2020-06-18 11.69 11.27 11.67 11.56 161900.0 10.94
2020-06-17 11.83 11.64 11.71 11.67 184500.0 11.04
2020-06-16 11.91 11.64 11.78 11.79 323200.0 11.06
2020-06-15 11.73 10.99 11.01 11.52 189600.0 10.81
2020-06-12 11.5 10.99 11.0 11.26 187800.0 10.56
2020-06-11 11.15 10.3 11.02 10.58 363900.0 9.92
2020-06-10 11.91 11.44 11.76 11.55 144700.0 10.83
2020-06-09 11.86 11.42 11.75 11.74 192100.0 11.01
2020-06-08 12.02 11.88 11.91 11.95 242000.0 11.21
2020-06-05 12.23 11.58 12.11 11.72 262900.0 10.99
2020-06-04 11.76 11.48 11.55 11.69 195200.0 10.97
2020-06-03 11.79 11.46 11.53 11.49 299500.0 10.78
2020-06-02 11.55 11.12 11.34 11.26 206800.0 10.56
2020-06-01 11.3 10.82 10.91 11.09 151800.0 10.4
2020-05-29 10.98 10.57 10.82 10.89 133900.0 10.22
2020-05-28 11.26 10.76 11.19 10.86 157500.0 10.19
2020-05-27 11.29 10.81 11.18 11.18 154500.0 10.49
2020-05-26 11.19 10.64 10.79 10.81 230600.0 10.14
2020-05-22 10.5 10.32 10.5 10.48 90600.0 9.83
2020-05-21 10.48 10.23 10.27 10.47 95000.0 9.82
2020-05-20 10.25 9.93 9.96 10.15 96900.0 9.52
2020-05-19 10.14 9.9 10.1 9.93 166700.0 9.31
2020-05-18 10.43 10.0 10.43 10.1 150200.0 9.47
2020-05-15 10.4 9.85 9.9 10.14 304200.0 9.42
2020-05-14 9.98 8.75 9.14 9.95 309600.0 9.24
2020-05-13 9.78 8.98 9.74 9.18 191100.0 8.53
2020-05-12 9.97 9.56 9.75 9.74 122700.0 9.05
2020-05-11 10.03 9.52 9.75 9.74 152300.0 9.05
2020-05-08 9.85 9.62 9.76 9.75 96200.0 9.06
2020-05-07 9.94 9.51 9.56 9.66 179100.0 8.97
2020-05-06 9.79 8.98 9.14 9.46 201700.0 8.79
2020-05-05 9.39 8.76 9.06 8.98 290600.0 8.34
2020-05-04 9.13 8.71 9.09 9.03 160700.0 8.39
2020-05-01 9.64 9.05 9.5 9.26 219800.0 8.6
2020-04-30 9.72 8.85 9.24 9.61 205500.0 8.93
2020-04-29 9.72 9.13 9.28 9.3 360000.0 8.64
2020-04-28 10.15 9.28 9.94 9.36 194900.0 8.69
2020-04-27 9.72 9.11 9.17 9.58 141600.0 8.9
2020-04-24 9.16 8.77 8.77 9.04 103900.0 8.4
2020-04-23 8.96 8.36 8.8 8.77 114300.0 8.15
2020-04-22 9.01 8.57 8.86 8.72 113800.0 8.1
2020-04-21 8.89 8.5 8.71 8.79 97400.0 8.16
2020-04-20 9.36 8.6 9.2 8.87 205800.0 8.24
2020-04-17 9.78 9.12 9.66 9.27 130600.0 8.61
2020-04-16 9.65 9.1 9.55 9.24 145600.0 8.58
2020-04-15 9.66 9.15 9.65 9.55 288500.0 8.78
2020-04-14 10.19 9.55 10.1 9.71 185900.0 8.92
2020-04-13 9.97 8.82 8.95 9.73 313000.0 8.94
2020-04-09 9.74 8.67 8.9 8.81 398100.0 8.1
2020-04-08 9.14 8.02 8.02 8.41 334500.0 7.73
2020-04-07 8.32 7.81 7.88 7.85 281200.0 7.21
2020-04-06 7.88 7.42 7.47 7.45 148500.0 6.85
2020-04-03 7.42 6.42 7.11 7.09 230800.0 6.52
2020-04-02 7.43 6.9 7.13 7.15 261200.0 6.57
2020-04-01 7.98 7.08 7.66 7.28 278100.0 6.69
2020-03-31 8.61 7.8 8.0 8.12 293200.0 7.46
2020-03-30 9.65 7.61 9.58 7.72 533300.0 7.1
2020-03-27 10.25 9.03 9.25 9.43 329600.0 8.67
2020-03-26 10.23 7.42 7.5 9.34 629700.0 8.58
2020-03-25 9.2 6.96 6.96 7.52 775800.0 6.91
2020-03-24 7.12 6.45 7.01 6.52 396900.0 5.99
2020-03-23 7.11 5.87 7.04 5.96 353400.0 5.48
2020-03-20 7.79 6.61 7.0 7.02 520300.0 6.45
2020-03-19 7.17 4.75 5.19 6.79 656000.0 6.24
2020-03-18 7.5 4.51 7.43 5.25 621300.0 4.83
2020-03-17 9.35 7.3 9.31 7.98 544800.0 7.33
2020-03-16 10.29 9.3 9.75 9.31 362800.0 8.42
2020-03-13 10.89 9.81 10.2 10.84 264500.0 9.8
2020-03-12 11.24 9.52 11.05 9.56 571000.0 8.64
2020-03-11 12.09 11.41 11.9 11.9 314100.0 10.76
2020-03-10 12.42 11.76 12.12 12.18 216500.0 11.01
2020-03-09 12.0 11.0 11.06 11.55 296500.0 10.44
2020-03-06 12.68 12.26 12.5 12.53 215100.0 11.33
2020-03-05 13.06 12.45 13.06 12.83 262000.0 11.6
2020-03-04 13.32 12.45 12.92 13.28 342600.0 12.01
2020-03-03 12.33 11.92 12.33 11.96 192200.0 10.82
2020-03-02 12.36 10.87 10.88 12.3 432800.0 11.12
2020-02-28 11.28 10.51 11.05 10.84 636400.0 9.8
2020-02-27 11.98 11.05 11.9 11.55 502400.0 10.44
2020-02-26 12.44 11.86 11.86 12.05 238900.0 10.9
2020-02-25 12.89 11.56 12.69 11.84 650500.0 10.71
2020-02-24 13.3 12.59 13.24 12.69 411800.0 11.48
2020-02-21 13.47 13.28 13.46 13.39 81700.0 12.11
2020-02-20 13.52 13.3 13.3 13.49 89400.0 12.2
2020-02-19 13.38 13.28 13.32 13.33 70200.0 12.05
2020-02-18 13.47 13.28 13.4 13.34 148400.0 12.06