Register to chat with like-minded investors on our interactive forums.
HRZN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 10.66 | 0.08 | 0.76% | 10.59 | 10.675 | 10.48 | 419,841 |
| Sep 23 2024 | 10.58 | -0.08 | -0.75% | 10.68 | 10.69 | 10.50 | 635,815 |
| Sep 20 2024 | 10.66 | -0.12 | -1.11% | 10.74 | 10.75 | 10.62 | 414,189 |
| Sep 19 2024 | 10.78 | -0.12 | -1.10% | 10.93 | 10.952 | 10.72 | 667,819 |
| Sep 18 2024 | 10.90 | -0.06 | -0.55% | 10.97 | 10.9899 | 10.85 | 270,482 |
| Sep 17 2024 | 10.96 | 0.06 | 0.55% | 10.91 | 11.08 | 10.88 | 446,770 |
| Sep 16 2024 | 10.90 | -0.10 | -0.91% | 10.94 | 11.005 | 10.821 | 517,711 |
| Sep 13 2024 | 11.00 | 0.01 | 0.09% | 10.99 | 11.02 | 10.93 | 544,663 |
| Sep 12 2024 | 10.99 | 0.01 | 0.09% | 11.00 | 11.04 | 10.96 | 355,163 |
| Sep 11 2024 | 10.98 | -0.03 | -0.27% | 11.05 | 11.05 | 10.95 | 181,204 |
| Sep 10 2024 | 11.01 | -0.05 | -0.45% | 11.07 | 11.09 | 10.93 | 267,739 |
| Sep 09 2024 | 11.06 | 0.04 | 0.36% | 11.05 | 11.09 | 11.01 | 257,676 |
| Sep 06 2024 | 11.02 | -0.05 | -0.45% | 11.08 | 11.11 | 10.97 | 216,369 |
| Sep 05 2024 | 11.07 | 0.03 | 0.27% | 11.10 | 11.11 | 11.044 | 115,987 |
| Sep 04 2024 | 11.04 | -0.04 | -0.36% | 11.06 | 11.14 | 11.025 | 173,841 |
| Sep 03 2024 | 11.08 | 0.03 | 0.27% | 11.05 | 11.15 | 11.05 | 235,629 |
| Aug 30 2024 | 11.05 | 0.04 | 0.36% | 11.02 | 11.10 | 11.01 | 192,282 |
| Aug 29 2024 | 11.01 | 0.04 | 0.36% | 10.97 | 11.03 | 10.97 | 183,236 |
| Aug 28 2024 | 10.97 | -0.05 | -0.44% | 11.00 | 11.04 | 10.93 | 193,725 |
| Aug 27 2024 | 11.019 | 0.00 | -0.01% | 11.06 | 11.0751 | 10.98 | 221,852 |
| Aug 26 2024 | 11.02 | -0.05 | -0.45% | 11.04 | 11.11 | 11.00 | 311,492 |
| Aug 23 2024 | 11.07 | -0.01 | -0.09% | 11.18 | 11.19 | 11.03 | 280,038 |
| Aug 22 2024 | 11.08 | -0.06 | -0.54% | 11.10 | 11.15 | 11.07 | 153,525 |
| Aug 21 2024 | 11.14 | 0.11 | 1.00% | 11.03 | 11.145 | 11.00 | 208,647 |
| Aug 20 2024 | 11.03 | -0.15 | -1.34% | 11.14 | 11.16 | 11.02 | 319,896 |
| Aug 19 2024 | 11.18 | 0.01 | 0.09% | 11.16 | 11.18 | 11.01 | 450,119 |
| Aug 16 2024 | 11.17 | -0.18 | -1.59% | 11.29 | 11.29 | 11.11 | 260,752 |
| Aug 15 2024 | 11.35 | -0.03 | -0.26% | 11.43 | 11.47 | 11.32 | 392,942 |
| Aug 14 2024 | 11.38 | 0.13 | 1.16% | 11.21 | 11.40 | 11.21 | 244,229 |
| Aug 13 2024 | 11.25 | 0.01 | 0.09% | 11.28 | 11.29 | 11.20 | 216,413 |
| Aug 12 2024 | 11.24 | -0.21 | -1.83% | 11.46 | 11.46 | 11.21 | 430,926 |
| Aug 09 2024 | 11.45 | 0.16 | 1.42% | 11.35 | 11.46 | 11.30 | 176,369 |
| Aug 08 2024 | 11.29 | -0.06 | -0.53% | 11.35 | 11.40 | 11.19 | 286,128 |
| Aug 07 2024 | 11.35 | 0.14 | 1.25% | 11.33 | 11.40 | 11.235 | 230,452 |
| Aug 06 2024 | 11.21 | 0.35 | 3.22% | 11.01 | 11.25 | 10.93 | 338,242 |
| Aug 05 2024 | 10.86 | -0.36 | -3.21% | 10.77 | 10.9198 | 10.51 | 704,076 |
| Aug 02 2024 | 11.22 | -0.39 | -3.36% | 11.59 | 11.59 | 11.17 | 439,547 |
| Aug 01 2024 | 11.61 | -0.03 | -0.26% | 11.68 | 11.729 | 11.55 | 244,578 |
| Jul 31 2024 | 11.64 | -0.42 | -3.48% | 12.01 | 12.04 | 11.5535 | 406,954 |
| Jul 30 2024 | 12.06 | -0.11 | -0.90% | 12.08 | 12.11 | 12.01 | 220,049 |
| Jul 29 2024 | 12.17 | -0.10 | -0.81% | 12.25 | 12.28 | 12.13 | 158,410 |
| Jul 26 2024 | 12.27 | 0.07 | 0.57% | 12.24 | 12.328 | 12.20 | 128,180 |
| Jul 25 2024 | 12.20 | 0.02 | 0.21% | 12.18 | 12.265 | 12.15 | 135,307 |
| Jul 24 2024 | 12.175 | 0.01 | 0.04% | 12.16 | 12.23 | 12.09 | 189,762 |
| Jul 23 2024 | 12.17 | -0.09 | -0.73% | 12.22 | 12.267 | 12.0792 | 142,556 |
| Jul 22 2024 | 12.26 | 0.11 | 0.91% | 12.16 | 12.2632 | 12.12 | 183,777 |
| Jul 19 2024 | 12.15 | -0.05 | -0.41% | 12.21 | 12.22 | 12.08 | 116,039 |
| Jul 18 2024 | 12.20 | -0.17 | -1.37% | 12.37 | 12.45 | 12.09 | 349,866 |
| Jul 17 2024 | 12.37 | -0.02 | -0.16% | 12.28 | 12.43 | 12.27 | 175,729 |
| Jul 16 2024 | 12.39 | -0.17 | -1.35% | 12.61 | 12.63 | 12.38 | 487,307 |
| Jul 15 2024 | 12.56 | 0.06 | 0.48% | 12.49 | 12.585 | 12.46 | 326,753 |
| Jul 12 2024 | 12.50 | 0.04 | 0.32% | 12.48 | 12.58 | 12.46 | 193,292 |
| Jul 11 2024 | 12.46 | 0.16 | 1.30% | 12.34 | 12.47 | 12.26 | 225,778 |
| Jul 10 2024 | 12.30 | 0.15 | 1.23% | 12.17 | 12.30 | 12.14 | 155,807 |
| Jul 09 2024 | 12.15 | -0.13 | -1.06% | 12.29 | 12.3293 | 12.13 | 171,515 |
| Jul 08 2024 | 12.28 | 0.21 | 1.74% | 12.10 | 12.33 | 12.10 | 475,563 |
| Jul 05 2024 | 12.07 | 0.01 | 0.08% | 12.09 | 12.10 | 12.03 | 194,497 |
| Jul 03 2024 | 12.06 | -0.03 | -0.25% | 12.09 | 12.11 | 12.04 | 114,283 |
| Jul 02 2024 | 12.09 | 0.08 | 0.67% | 12.01 | 12.10 | 11.97 | 131,860 |
| Jul 01 2024 | 12.01 | 0.17 | 1.44% | 12.08 | 12.13 | 11.96 | 156,800 |
| Jun 28 2024 | 11.84 | 0.00 | 0.00% | 11.84 | 11.84 | 11.84 | 0 |
| Jun 27 2024 | 11.84 | 0.05 | 0.42% | 11.80 | 11.9199 | 11.7912 | 103,459 |
