Skip to main content
Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
9.23
+0.04 (0.44%)
Jan 17, 2025, 4:00 PM EST - Market closed

HRZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.219.249.189.239.230.44%401,205
Jan 16, 20259.159.208.989.199.19-0.54%516,176
Jan 15, 20259.279.299.199.249.130.54%745,915
Jan 14, 20259.239.279.139.199.08-0.33%462,738
Jan 13, 20259.129.258.999.229.111.21%447,884
Jan 10, 20259.229.229.069.119.00-1.09%373,171
Jan 8, 20259.269.269.149.219.10-0.32%244,440
Jan 7, 20259.229.259.149.249.130.33%253,916
Jan 6, 20259.229.249.119.219.10-388,040
Jan 3, 20259.159.239.119.219.101.10%301,726
Jan 2, 20259.009.159.009.119.001.33%337,075
Dec 31, 20248.868.998.828.998.881.12%390,881
Dec 30, 20248.938.968.858.898.79-1.22%404,099
Dec 27, 20248.969.028.909.008.890.45%357,253
Dec 26, 20248.929.028.928.968.850.22%275,322
Dec 24, 20248.939.008.908.948.83-197,180
Dec 23, 20248.858.948.768.948.831.02%394,646
Dec 20, 20248.779.018.768.858.750.23%492,594
Dec 19, 20248.818.918.668.838.730.46%500,496
Dec 18, 20248.859.028.758.798.69-742,617
Dec 17, 20248.578.818.468.798.692.57%1,020,309
Dec 16, 20249.249.268.508.578.47-7.75%1,760,315
Dec 13, 20249.379.409.279.299.06-1.17%715,610
Dec 12, 20249.419.449.359.409.170.11%486,982
Dec 11, 20249.349.419.339.399.160.32%303,605
Dec 10, 20249.369.399.299.369.13-297,893
Dec 9, 20249.379.399.329.369.13-0.11%379,950
Dec 6, 20249.329.399.309.379.140.75%351,828
Dec 5, 20249.439.459.289.309.07-1.06%419,601
Dec 4, 20249.359.429.329.409.170.53%378,855
Dec 3, 20249.359.439.349.359.120.11%330,617
Dec 2, 20249.359.399.279.349.11-527,047
Nov 29, 20249.299.389.289.349.110.54%231,337
Nov 27, 20249.259.319.259.299.060.54%315,245
Nov 26, 20249.289.289.189.249.02-0.22%337,639
Nov 25, 20249.309.379.269.269.04-0.32%395,966
Nov 22, 20249.239.349.229.299.060.76%623,447
Nov 21, 20249.229.299.229.229.00-0.22%283,639
Nov 20, 20249.279.279.149.249.02-0.32%252,828
Nov 19, 20249.189.309.159.279.040.43%330,071
Nov 18, 20249.209.289.209.239.010.65%406,099
Nov 15, 20249.179.199.079.178.95-0.33%571,118
Nov 14, 20249.389.409.189.208.87-1.39%897,654
Nov 13, 20249.279.379.249.339.000.76%580,066
Nov 12, 20249.389.409.259.268.93-1.38%606,218
Nov 11, 20249.629.709.339.399.05-2.29%583,443
Nov 8, 20249.519.639.469.619.271.37%623,791
Nov 7, 20249.429.649.399.489.140.74%596,659
Nov 6, 20249.409.449.349.419.071.40%475,417
Nov 5, 20249.279.309.219.288.950.11%366,190
Nov 4, 20249.419.449.189.278.94-1.80%730,399
Nov 1, 20249.649.779.429.449.10-2.18%608,585
Oct 31, 20249.679.799.629.659.30-0.41%372,398
Oct 30, 20249.959.999.309.699.34-3.20%1,135,600
Oct 29, 202410.1010.109.9910.019.65-1.18%364,296
Oct 28, 202410.0510.1410.0510.139.770.60%358,439
Oct 25, 202410.2010.2310.0710.079.71-2.23%327,003
Oct 24, 202410.0710.3010.0610.309.932.39%605,436
Oct 23, 202410.0110.089.9710.069.70-397,946
Oct 22, 202410.2110.2310.0310.069.70-1.66%522,958
Oct 21, 202410.1810.2510.0510.239.860.39%576,312
Oct 18, 202410.3210.3210.1810.199.82-1.36%476,987
Oct 17, 202410.5010.5510.3210.339.96-2.55%563,672
Oct 16, 202410.5610.6910.5410.6010.110.57%901,843
Oct 15, 202410.5010.5810.4610.5410.050.57%350,185
Oct 14, 202410.5010.5310.3510.4810.000.19%370,994
Oct 11, 202410.6810.6810.3610.469.98-2.06%645,757
Oct 10, 202410.6510.6810.5910.6810.190.38%271,582
Oct 9, 202410.5910.6510.5810.6410.150.47%226,820
Oct 8, 202410.5510.5910.5010.5910.10-0.09%232,964
Oct 7, 202410.5910.6410.5510.6010.11-307,055
Oct 4, 202410.6110.6510.5810.6010.110.09%235,569
Oct 3, 202410.5710.6310.5510.5910.100.09%198,905
Oct 2, 202410.6110.6310.5410.5810.09-202,152
Oct 1, 202410.6510.6710.5110.5810.09-0.66%266,796
Sep 30, 202410.6810.7310.6110.6510.16-0.28%345,177
Sep 27, 202410.6110.7710.6110.6810.190.66%255,267
Sep 26, 202410.6310.6510.5910.6110.12-206,012
Sep 25, 202410.6310.6410.5510.6110.12-0.47%271,159
Sep 24, 202410.5910.6810.4810.6610.170.76%420,372
Sep 23, 202410.6810.6810.5010.5810.09-0.75%637,550
Sep 20, 202410.7410.7510.6210.6610.17-1.11%414,506
Sep 19, 202410.9310.9510.7210.7810.28-1.10%660,435
Sep 18, 202410.9710.9910.8510.9010.40-0.55%270,827
Sep 17, 202410.9111.0810.8810.9610.460.55%446,849
Sep 16, 202410.9411.0110.8210.9010.40-0.91%518,041
Sep 13, 202411.0111.0210.9311.0010.390.09%545,756
Sep 12, 202411.0011.0410.9610.9910.380.09%355,359
Sep 11, 202411.0511.0510.9510.9810.37-0.27%182,076
Sep 10, 202411.0711.0910.9311.0110.40-0.45%272,394
Sep 9, 202411.0211.0911.0111.0610.450.36%257,931
Sep 6, 202411.0811.1110.9711.0210.41-0.45%216,369
Sep 5, 202411.1011.1111.0411.0710.450.27%115,988
Sep 4, 202411.0611.1411.0311.0410.43-0.36%168,917
Sep 3, 202411.0511.1511.0511.0810.460.27%236,144
Aug 30, 202411.0211.1011.0111.0510.440.36%192,283
Aug 29, 202410.9711.0310.9711.0110.400.36%183,366
Aug 28, 202411.0011.0410.9310.9710.36-0.45%193,826
Aug 27, 202411.0611.0810.9811.0210.41-221,899
Aug 26, 202411.0411.1111.0011.0210.41-0.45%311,615