Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
6.62
-0.02 (-0.30%)
At close: Dec 12, 2025, 4:00 PM EST
6.66
+0.04 (0.60%)
After-hours: Dec 12, 2025, 7:25 PM EST
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 6.67 | 6.69 | 6.60 | 6.62 | 6.62 | -0.30% | 508,532 |
| Dec 11, 2025 | 6.70 | 6.71 | 6.64 | 6.64 | 6.64 | -0.75% | 456,990 |
| Dec 10, 2025 | 6.67 | 6.70 | 6.64 | 6.69 | 6.69 | - | 481,085 |
| Dec 9, 2025 | 6.71 | 6.74 | 6.67 | 6.69 | 6.69 | -0.59% | 648,508 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.65 | 6.73 | 6.73 | 0.60% | 802,872 |
| Dec 5, 2025 | 6.68 | 6.78 | 6.68 | 6.69 | 6.69 | -0.15% | 715,969 |
| Dec 4, 2025 | 6.69 | 6.71 | 6.66 | 6.70 | 6.70 | 0.45% | 584,658 |
| Dec 3, 2025 | 6.66 | 6.71 | 6.66 | 6.67 | 6.67 | 0.30% | 461,702 |
| Dec 2, 2025 | 6.66 | 6.68 | 6.60 | 6.65 | 6.65 | 0.15% | 516,625 |
| Dec 1, 2025 | 6.65 | 6.72 | 6.62 | 6.64 | 6.64 | -0.60% | 597,532 |
| Nov 28, 2025 | 6.69 | 6.70 | 6.65 | 6.68 | 6.68 | 0.30% | 229,823 |
| Nov 26, 2025 | 6.69 | 6.75 | 6.65 | 6.66 | 6.66 | - | 547,646 |
| Nov 25, 2025 | 6.65 | 6.70 | 6.60 | 6.66 | 6.66 | 0.15% | 391,083 |
| Nov 24, 2025 | 6.55 | 6.67 | 6.54 | 6.65 | 6.65 | 1.37% | 635,615 |
| Nov 21, 2025 | 6.38 | 6.58 | 6.35 | 6.56 | 6.56 | 2.66% | 510,363 |
| Nov 20, 2025 | 6.56 | 6.60 | 6.36 | 6.39 | 6.39 | -2.29% | 595,303 |
| Nov 19, 2025 | 6.42 | 6.59 | 6.42 | 6.54 | 6.54 | 1.40% | 416,248 |
| Nov 18, 2025 | 6.37 | 6.47 | 6.35 | 6.45 | 6.45 | 0.94% | 649,220 |
| Nov 17, 2025 | 6.50 | 6.55 | 6.37 | 6.39 | 6.39 | -3.18% | 678,134 |
| Nov 14, 2025 | 6.62 | 6.65 | 6.55 | 6.60 | 6.49 | -0.60% | 879,723 |
| Nov 13, 2025 | 6.72 | 6.74 | 6.59 | 6.64 | 6.53 | -0.75% | 656,207 |
| Nov 12, 2025 | 6.81 | 6.85 | 6.66 | 6.69 | 6.58 | -1.76% | 830,588 |
| Nov 11, 2025 | 6.67 | 6.84 | 6.67 | 6.81 | 6.70 | 2.41% | 724,416 |
| Nov 10, 2025 | 6.68 | 6.76 | 6.63 | 6.65 | 6.54 | -0.30% | 663,615 |
| Nov 7, 2025 | 6.59 | 6.70 | 6.55 | 6.67 | 6.56 | 0.91% | 627,211 |
| Nov 6, 2025 | 6.63 | 6.72 | 6.58 | 6.61 | 6.50 | -0.30% | 553,003 |
| Nov 5, 2025 | 6.61 | 6.66 | 6.48 | 6.63 | 6.52 | 0.45% | 822,126 |
| Nov 4, 2025 | 6.62 | 6.65 | 6.54 | 6.60 | 6.49 | -0.90% | 478,877 |
| Nov 3, 2025 | 6.50 | 6.67 | 6.48 | 6.66 | 6.55 | 2.78% | 731,277 |
| Oct 31, 2025 | 6.57 | 6.60 | 6.47 | 6.48 | 6.37 | -1.67% | 493,017 |
| Oct 30, 2025 | 6.57 | 6.71 | 6.53 | 6.59 | 6.48 | 0.30% | 861,703 |
| Oct 29, 2025 | 6.30 | 6.66 | 6.27 | 6.57 | 6.46 | 9.32% | 2,456,999 |
| Oct 28, 2025 | 6.09 | 6.11 | 6.00 | 6.01 | 5.91 | -0.99% | 683,097 |
| Oct 27, 2025 | 5.98 | 6.10 | 5.98 | 6.07 | 5.97 | 1.68% | 540,676 |
| Oct 24, 2025 | 5.95 | 6.04 | 5.95 | 5.97 | 5.87 | 0.51% | 559,846 |
| Oct 23, 2025 | 5.87 | 5.95 | 5.87 | 5.94 | 5.84 | 1.02% | 531,442 |
| Oct 22, 2025 | 5.94 | 5.94 | 5.81 | 5.88 | 5.78 | -1.01% | 545,747 |
| Oct 21, 2025 | 5.87 | 5.96 | 5.85 | 5.94 | 5.84 | 0.85% | 550,812 |
| Oct 20, 2025 | 5.85 | 5.93 | 5.80 | 5.89 | 5.79 | 0.68% | 641,224 |
| Oct 17, 2025 | 5.71 | 5.87 | 5.71 | 5.85 | 5.75 | 2.27% | 637,325 |
| Oct 16, 2025 | 5.85 | 5.98 | 5.71 | 5.72 | 5.62 | -5.61% | 1,066,060 |
| Oct 15, 2025 | 6.08 | 6.20 | 5.99 | 6.06 | 5.85 | - | 1,131,302 |
| Oct 14, 2025 | 6.06 | 6.15 | 6.01 | 6.06 | 5.85 | -0.49% | 565,775 |
| Oct 13, 2025 | 5.95 | 6.10 | 5.93 | 6.09 | 5.88 | 3.22% | 596,975 |
| Oct 10, 2025 | 6.01 | 6.06 | 5.85 | 5.90 | 5.70 | -1.83% | 810,588 |
| Oct 9, 2025 | 6.14 | 6.19 | 5.99 | 6.01 | 5.80 | -1.96% | 674,697 |
| Oct 8, 2025 | 6.17 | 6.26 | 6.13 | 6.13 | 5.92 | -0.33% | 550,706 |
| Oct 7, 2025 | 6.27 | 6.29 | 6.11 | 6.15 | 5.94 | -1.44% | 508,244 |
| Oct 6, 2025 | 6.23 | 6.28 | 6.17 | 6.24 | 6.02 | 0.48% | 604,755 |
| Oct 3, 2025 | 6.26 | 6.33 | 6.19 | 6.21 | 6.00 | -0.16% | 433,115 |