Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
6.45
-0.13 (-1.98%)
At close: Feb 18, 2026, 4:00 PM EST
6.56
+0.11 (1.76%)
After-hours: Feb 18, 2026, 7:58 PM EST
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.45 | -1.98% | 997,008 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.48 | 6.58 | 6.58 | -1.35% | 1,006,186 |
| Feb 13, 2026 | 6.59 | 6.72 | 6.52 | 6.67 | 6.56 | 1.68% | 1,595,964 |
| Feb 12, 2026 | 6.64 | 6.71 | 6.55 | 6.56 | 6.45 | -1.06% | 1,152,222 |
| Feb 11, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.52 | 1.38% | 826,483 |
| Feb 10, 2026 | 6.47 | 6.59 | 6.42 | 6.54 | 6.43 | 0.93% | 730,439 |
| Feb 9, 2026 | 6.62 | 6.62 | 6.44 | 6.48 | 6.37 | -2.11% | 1,017,947 |
| Feb 6, 2026 | 6.45 | 6.64 | 6.41 | 6.62 | 6.51 | 2.64% | 1,157,631 |
| Feb 5, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 6.34 | -2.12% | 876,867 |
| Feb 4, 2026 | 6.66 | 6.69 | 6.55 | 6.59 | 6.48 | -1.05% | 839,628 |
| Feb 3, 2026 | 6.72 | 6.72 | 6.60 | 6.66 | 6.55 | -0.89% | 908,314 |
| Feb 2, 2026 | 6.70 | 6.73 | 6.65 | 6.72 | 6.61 | 0.30% | 921,295 |
| Jan 30, 2026 | 6.69 | 6.71 | 6.66 | 6.70 | 6.59 | 0.15% | 590,515 |
| Jan 29, 2026 | 6.69 | 6.72 | 6.66 | 6.69 | 6.58 | 0.30% | 616,485 |
| Jan 28, 2026 | 6.70 | 6.72 | 6.67 | 6.67 | 6.56 | -0.30% | 572,991 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.64 | 6.69 | 6.58 | 0.45% | 739,365 |
| Jan 26, 2026 | 6.66 | 6.67 | 6.58 | 6.66 | 6.55 | 0.15% | 762,042 |
| Jan 23, 2026 | 6.69 | 6.71 | 6.65 | 6.65 | 6.54 | -0.60% | 523,627 |
| Jan 22, 2026 | 6.70 | 6.73 | 6.68 | 6.69 | 6.58 | -0.15% | 855,659 |
| Jan 21, 2026 | 6.64 | 6.71 | 6.64 | 6.70 | 6.59 | 1.36% | 848,208 |
| Jan 20, 2026 | 6.60 | 6.74 | 6.54 | 6.61 | 6.50 | -0.60% | 1,175,418 |
| Jan 16, 2026 | 6.69 | 6.69 | 6.60 | 6.65 | 6.54 | -1.92% | 1,126,905 |
| Jan 15, 2026 | 6.73 | 6.78 | 6.68 | 6.78 | 6.56 | 0.74% | 2,197,230 |
| Jan 14, 2026 | 6.69 | 6.73 | 6.63 | 6.73 | 6.51 | 1.05% | 1,202,729 |
| Jan 13, 2026 | 6.64 | 6.68 | 6.60 | 6.66 | 6.44 | 0.60% | 752,767 |
| Jan 12, 2026 | 6.73 | 6.73 | 6.62 | 6.62 | 6.41 | -1.05% | 973,814 |
| Jan 9, 2026 | 6.65 | 6.72 | 6.65 | 6.69 | 6.47 | 1.06% | 681,045 |
| Jan 8, 2026 | 6.52 | 6.67 | 6.51 | 6.62 | 6.41 | 1.53% | 554,241 |
| Jan 7, 2026 | 6.65 | 6.66 | 6.49 | 6.52 | 6.31 | -1.51% | 706,354 |
| Jan 6, 2026 | 6.70 | 6.71 | 6.54 | 6.62 | 6.41 | -1.05% | 734,251 |
| Jan 5, 2026 | 6.63 | 6.71 | 6.61 | 6.69 | 6.47 | 1.06% | 758,097 |
| Jan 2, 2026 | 6.46 | 6.68 | 6.46 | 6.62 | 6.41 | 2.64% | 907,485 |
| Dec 31, 2025 | 6.32 | 6.48 | 6.31 | 6.45 | 6.24 | 1.74% | 506,007 |
| Dec 30, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 6.13 | 1.12% | 710,124 |
| Dec 29, 2025 | 6.35 | 6.38 | 6.27 | 6.27 | 6.07 | -1.10% | 681,546 |
| Dec 26, 2025 | 6.33 | 6.36 | 6.29 | 6.34 | 6.13 | 0.16% | 519,452 |
| Dec 24, 2025 | 6.32 | 6.33 | 6.27 | 6.33 | 6.12 | 0.32% | 460,523 |
| Dec 23, 2025 | 6.37 | 6.41 | 6.30 | 6.31 | 6.11 | -1.10% | 486,821 |
| Dec 22, 2025 | 6.45 | 6.46 | 6.36 | 6.38 | 6.17 | -0.78% | 879,814 |
| Dec 19, 2025 | 6.39 | 6.53 | 6.39 | 6.43 | 6.22 | 0.78% | 773,073 |
| Dec 18, 2025 | 6.43 | 6.46 | 6.36 | 6.38 | 6.17 | -0.31% | 613,567 |
| Dec 17, 2025 | 6.39 | 6.49 | 6.32 | 6.40 | 6.19 | -2.14% | 1,075,225 |
| Dec 16, 2025 | 6.50 | 6.59 | 6.44 | 6.54 | 6.22 | 0.46% | 986,677 |
| Dec 15, 2025 | 6.63 | 6.65 | 6.37 | 6.51 | 6.19 | -1.66% | 2,020,767 |
| Dec 12, 2025 | 6.67 | 6.69 | 6.60 | 6.62 | 6.30 | -0.30% | 510,138 |
| Dec 11, 2025 | 6.70 | 6.71 | 6.64 | 6.64 | 6.32 | -0.75% | 458,609 |
| Dec 10, 2025 | 6.67 | 6.70 | 6.64 | 6.69 | 6.36 | - | 486,938 |
| Dec 9, 2025 | 6.71 | 6.74 | 6.67 | 6.69 | 6.36 | -0.59% | 649,144 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.65 | 6.73 | 6.40 | 0.60% | 803,010 |
| Dec 5, 2025 | 6.68 | 6.78 | 6.68 | 6.69 | 6.36 | -0.15% | 715,969 |