Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Horizon Technology Finance Corporation - Common Stock (NQ:HRZN)

6.480 -0.110 (-1.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	6.570	6.600	6.470	6.480	493,017	-0.11(-1.67%)
Oct 30, 2025	6.570	6.711	6.530	6.590	861,642	+0.02(+0.30%)
Oct 29, 2025	6.300	6.660	6.270	6.570	2,456,998	+0.56(+9.32%)
Oct 28, 2025	6.090	6.114	6.000	6.010	682,961	-0.06(-0.99%)
Oct 27, 2025	5.980	6.100	5.980	6.070	540,169	+0.10(+1.68%)
Oct 24, 2025	5.950	6.040	5.950	5.970	559,846	+0.03(+0.51%)
Oct 23, 2025	5.870	5.950	5.865	5.940	531,412	+0.06(+1.02%)
Oct 22, 2025	5.940	5.940	5.811	5.880	544,872	-0.06(-1.01%)
Oct 21, 2025	5.870	5.955	5.850	5.940	550,780	+0.05(+0.85%)
Oct 20, 2025	5.850	5.930	5.800	5.890	641,080	+0.04(+0.68%)
Oct 17, 2025	5.710	5.865	5.710	5.850	637,325	+0.13(+2.27%)
Oct 16, 2025	5.850	5.980	5.705	5.720	1,048,781	-0.23(-3.87%)
Oct 15, 2025	5.970	6.087	5.876	5.950	1,151,585	+0.00(+0.00%)
Oct 14, 2025	5.950	6.037	5.901	5.950	576,121	-0.03(-0.49%)
Oct 13, 2025	5.842	5.989	5.825	5.979	607,909	+0.19(+3.22%)
Oct 10, 2025	5.901	5.950	5.744	5.793	825,573	-0.11(-1.83%)
Oct 09, 2025	6.029	6.074	5.881	5.901	686,473	-0.12(-1.96%)
Oct 08, 2025	6.058	6.146	6.019	6.019	560,631	-0.02(-0.33%)
Oct 07, 2025	6.156	6.176	5.999	6.038	517,619	-0.09(-1.44%)
Oct 06, 2025	6.117	6.166	6.058	6.127	613,169	+0.03(+0.48%)
Oct 03, 2025	6.146	6.213	6.077	6.097	441,122	-0.01(-0.16%)
Oct 02, 2025	6.019	6.156	5.991	6.107	596,581	+0.10(+1.63%)
Oct 01, 2025	5.970	6.009	5.862	6.009	628,313	+0.02(+0.33%)
Sep 30, 2025	5.911	6.057	5.871	5.989	604,434	+0.09(+1.50%)
Sep 29, 2025	6.029	6.075	5.862	5.901	1,129,986	-0.13(-2.12%)
Sep 26, 2025	6.097	6.146	5.979	6.029	685,164	-0.08(-1.29%)
Sep 25, 2025	6.097	6.171	6.048	6.107	587,714	+0.00(+0.00%)
Sep 24, 2025	6.215	6.254	6.048	6.107	1,023,012	-0.13(-2.05%)
Sep 23, 2025	6.245	6.387	6.215	6.235	718,369	-0.01(-0.16%)
Sep 22, 2025	6.490	6.519	6.235	6.245	1,080,792	-0.29(-4.50%)
Sep 19, 2025	6.627	6.627	6.480	6.539	685,209	-0.05(-0.75%)
Sep 18, 2025	6.539	6.613	6.470	6.588	724,403	+0.08(+1.21%)
Sep 17, 2025	6.451	6.610	6.441	6.510	774,483	+0.07(+1.07%)
Sep 16, 2025	6.605	6.629	6.422	6.441	1,580,150	-0.15(-2.34%)
Sep 15, 2025	6.644	6.663	6.581	6.595	919,543	-0.02(-0.29%)
Sep 12, 2025	6.731	6.731	6.605	6.615	638,584	-0.11(-1.58%)
Sep 11, 2025	6.595	6.721	6.586	6.721	614,753	+0.15(+2.35%)
Sep 10, 2025	6.586	6.663	6.560	6.566	589,410	-0.03(-0.44%)
Sep 09, 2025	6.682	6.682	6.576	6.595	524,875	-0.08(-1.16%)
Sep 08, 2025	6.673	6.684	6.595	6.673	872,173	+0.00(+0.00%)
Sep 05, 2025	6.711	6.740	6.624	6.673	630,307	-0.05(-0.72%)
Sep 04, 2025	6.748	6.748	6.644	6.721	555,611	+0.01(+0.14%)
Sep 03, 2025	6.750	6.827	6.682	6.711	721,842	-0.02(-0.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Horizon Technology Finance Corporation - Common Stock (NQ:HRZN)

Historical Prices