Horizon Technology Finance Corp (HRZN)
11.78
0.00 (0.00%)
USD |
NASDAQ |
May 07, 16:00
11.78
0.00 (0.00%)
After-Hours: 16:33
Horizon Technology Finance Price: 11.78 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 11.85 | 11.91 | 11.75 | 11.78 | 315030.0 |
May 03, 2024 | 11.81 | 11.94 | 11.80 | 11.81 | 224135.0 |
May 02, 2024 | 11.79 | 11.80 | 11.67 | 11.79 | 162558.0 |
May 01, 2024 | 11.41 | 11.86 | 11.40 | 11.79 | 408185.0 |
Apr 30, 2024 | 11.62 | 11.62 | 11.40 | 11.45 | 326558.0 |
Apr 29, 2024 | 11.66 | 11.74 | 11.58 | 11.62 | 237240.0 |
Apr 26, 2024 | 11.53 | 11.65 | 11.50 | 11.64 | 125797.0 |
Apr 25, 2024 | 11.57 | 11.60 | 11.50 | 11.53 | 140186.0 |
Apr 24, 2024 | 11.70 | 11.71 | 11.57 | 11.61 | 129989.0 |
Apr 23, 2024 | 11.44 | 11.69 | 11.44 | 11.68 | 228566.0 |
Apr 22, 2024 | 11.47 | 11.51 | 11.42 | 11.43 | 205510.0 |
Apr 19, 2024 | 11.33 | 11.50 | 11.30 | 11.49 | 294324.0 |
Apr 18, 2024 | 11.24 | 11.37 | 11.16 | 11.37 | 243609.0 |
Apr 17, 2024 | 11.16 | 11.25 | 11.11 | 11.20 | 207470.0 |
Apr 16, 2024 | 11.29 | 11.33 | 11.15 | 11.25 | 415023.0 |
Apr 15, 2024 | 11.27 | 11.35 | 11.19 | 11.23 | 350558.0 |
Apr 12, 2024 | 11.30 | 11.31 | 11.18 | 11.21 | 294264.0 |
Apr 11, 2024 | 11.35 | 11.35 | 11.25 | 11.25 | 138827.0 |
Apr 10, 2024 | 11.27 | 11.35 | 11.23 | 11.30 | 187821.0 |
Apr 09, 2024 | 11.34 | 11.37 | 11.30 | 11.34 | 186703.0 |
Apr 08, 2024 | 11.30 | 11.33 | 11.25 | 11.32 | 187621.0 |
Apr 05, 2024 | 11.22 | 11.29 | 11.13 | 11.25 | 200632.0 |
Apr 04, 2024 | 11.32 | 11.43 | 11.24 | 11.25 | 264771.0 |
Apr 03, 2024 | 11.24 | 11.39 | 11.20 | 11.30 | 210732.0 |
Apr 02, 2024 | 11.30 | 11.35 | 11.20 | 11.22 | 361140.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
5.25
Minimum
Mar 18 2020
18.50
Maximum
Nov 15 2021
12.97
Average
12.37
Median
Dec 20 2019
Price Benchmarks
PRA Group Inc | 25.01 |
Medallion Financial Corp | 7.90 |
Federal Agricultural Mortgage Corp | 140.49 |
Community Bankers Corp | 6.00 |
Enova International Inc | 62.58 |
Price Related Metrics
Price to Book Value | 1.243 |
Earnings Yield | -3.73% |
Market Cap | 412.72M |