HRZN(HRZN)
HRZN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.06 | $4.10 | $3.90 | $4.03 | 912,927 |
| 5/20/2026 | $4.01 | $4.11 | $3.95 | $4.07 | 749,891 |
| 5/19/2026 | $4.05 | $4.12 | $4.01 | $4.02 | 770,809 |
| 5/18/2026 | $4.19 | $4.19 | $3.99 | $4.05 | 778,400 |
| 5/15/2026 | $4.33 | $4.36 | $4.25 | $4.25 | 885,334 |
| 5/14/2026 | $4.25 | $4.41 | $4.22 | $4.34 | 710,400 |
| 5/13/2026 | $4.24 | $4.29 | $4.17 | $4.22 | 606,446 |
| 5/12/2026 | $4.31 | $4.33 | $4.18 | $4.24 | 586,725 |
| 5/11/2026 | $4.50 | $4.50 | $4.32 | $4.33 | 922,609 |
| 5/8/2026 | $4.51 | $4.55 | $4.38 | $4.54 | 761,475 |
| 5/7/2026 | $4.63 | $4.65 | $4.40 | $4.51 | 989,800 |
| 5/6/2026 | $4.26 | $4.61 | $4.24 | $4.58 | 2.14M |
| 5/5/2026 | $4.22 | $4.25 | $4.14 | $4.23 | 963,100 |
| 5/4/2026 | $4.19 | $4.27 | $4.16 | $4.18 | 775,639 |
| 5/1/2026 | $4.18 | $4.26 | $4.15 | $4.22 | 753,157 |
| 4/30/2026 | $3.90 | $4.20 | $3.90 | $4.19 | 1.03M |
| 4/29/2026 | $3.92 | $3.95 | $3.85 | $3.90 | 699,403 |
| 4/28/2026 | $3.88 | $3.96 | $3.86 | $3.94 | 760,139 |
| 4/27/2026 | $3.89 | $3.90 | $3.80 | $3.87 | 1.32M |
| 4/24/2026 | $4.00 | $4.05 | $3.88 | $3.88 | 1.95M |
| 4/23/2026 | $4.14 | $4.14 | $4.00 | $4.03 | 1.33M |
| 4/22/2026 | $4.23 | $4.29 | $4.12 | $4.15 | 1.50M |
| 4/21/2026 | $4.29 | $4.33 | $4.17 | $4.20 | 1.44M |
| 4/20/2026 | $4.34 | $4.39 | $4.26 | $4.29 | 1.09M |
| 4/17/2026 | $4.46 | $4.54 | $4.35 | $4.38 | 1.94M |
| 4/16/2026 | $4.69 | $4.74 | $4.41 | $4.43 | 1.79M |
| 4/15/2026 | $4.78 | $4.82 | $4.75 | $4.77 | 971,814 |
| 4/14/2026 | $4.57 | $4.75 | $4.57 | $4.74 | 686,500 |
| 4/13/2026 | $4.51 | $4.59 | $4.42 | $4.57 | 522,668 |
| 4/10/2026 | $4.58 | $4.62 | $4.50 | $4.52 | 483,900 |
| 4/9/2026 | $4.60 | $4.64 | $4.55 | $4.55 | 431,050 |
| 4/8/2026 | $4.53 | $4.63 | $4.52 | $4.61 | 640,903 |
| 4/7/2026 | $4.47 | $4.58 | $4.44 | $4.44 | 436,110 |
| 4/6/2026 | $4.30 | $4.55 | $4.29 | $4.53 | 621,100 |
| 4/2/2026 | $4.14 | $4.31 | $4.13 | $4.28 | 886,500 |
| 4/1/2026 | $4.23 | $4.25 | $4.14 | $4.17 | 695,926 |
| 3/31/2026 | $4.13 | $4.24 | $4.10 | $4.21 | 618,636 |
| 3/30/2026 | $4.11 | $4.17 | $4.02 | $4.09 | 647,849 |
| 3/27/2026 | $4.30 | $4.30 | $4.11 | $4.11 | 643,017 |
| 3/26/2026 | $4.22 | $4.36 | $4.21 | $4.30 | 640,900 |
| 3/25/2026 | $4.22 | $4.31 | $4.20 | $4.23 | 470,800 |
| 3/24/2026 | $4.20 | $4.32 | $4.20 | $4.21 | 513,433 |
| 3/23/2026 | $4.15 | $4.30 | $4.07 | $4.23 | 879,944 |
| 3/20/2026 | $4.27 | $4.29 | $4.10 | $4.10 | 639,114 |
| 3/19/2026 | $4.30 | $4.32 | $4.24 | $4.27 | 479,946 |
| 3/18/2026 | $4.25 | $4.40 | $4.25 | $4.32 | 738,500 |
| 3/17/2026 | $4.06 | $4.31 | $4.06 | $4.29 | 916,700 |
| 3/16/2026 | $4.08 | $4.08 | $4.01 | $4.04 | 812,133 |
| 3/13/2026 | $4.32 | $4.38 | $4.08 | $4.10 | 1.39M |
| 3/12/2026 | $4.21 | $4.42 | $4.21 | $4.32 | 1.21M |
| 3/11/2026 | $4.26 | $4.30 | $4.21 | $4.24 | 1.03M |
| 3/10/2026 | $4.18 | $4.32 | $4.16 | $4.26 | 1.37M |
| 3/9/2026 | $4.16 | $4.18 | $3.98 | $4.18 | 2.27M |
| 3/6/2026 | $4.53 | $4.57 | $4.16 | $4.20 | 3.30M |
| 3/5/2026 | $4.68 | $4.74 | $4.53 | $4.63 | 2.11M |
| 3/4/2026 | $5.43 | $5.45 | $4.51 | $4.68 | 7.70M |
| 3/3/2026 | $6.00 | $6.19 | $5.96 | $6.11 | 1.11M |
| 3/2/2026 | $5.93 | $6.14 | $5.79 | $6.06 | 1.05M |
| 2/27/2026 | $6.34 | $6.34 | $5.93 | $5.96 | 1.57M |
| 2/26/2026 | $6.33 | $6.38 | $6.25 | $6.34 | 584,970 |
| 2/25/2026 | $6.29 | $6.34 | $6.21 | $6.33 | 707,574 |
| 2/24/2026 | $6.28 | $6.33 | $6.25 | $6.29 | 470,403 |
| 2/23/2026 | $6.40 | $6.41 | $6.26 | $6.26 | 753,300 |