Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.260
+0.080 (1.91%)
At close: Mar 10, 2026, 4:00 PM EDT
4.280
+0.020 (0.47%)
After-hours: Mar 10, 2026, 7:45 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.26 | 1.91% | 1,365,069 |
| Mar 9, 2026 | 4.16 | 4.18 | 3.98 | 4.18 | 4.18 | -0.48% | 2,255,774 |
| Mar 6, 2026 | 4.53 | 4.57 | 4.16 | 4.20 | 4.20 | -9.29% | 3,236,555 |
| Mar 5, 2026 | 4.68 | 4.74 | 4.53 | 4.63 | 4.63 | -1.17% | 2,089,040 |
| Mar 4, 2026 | 5.43 | 5.45 | 4.52 | 4.69 | 4.69 | -23.32% | 7,670,494 |
| Mar 3, 2026 | 6.00 | 6.19 | 5.96 | 6.11 | 6.11 | 0.83% | 842,565 |
| Mar 2, 2026 | 5.93 | 6.14 | 5.79 | 6.06 | 6.06 | 1.68% | 1,043,852 |
| Feb 27, 2026 | 6.34 | 6.34 | 5.93 | 5.96 | 5.96 | -5.99% | 1,567,601 |
| Feb 26, 2026 | 6.33 | 6.38 | 6.25 | 6.34 | 6.34 | 0.16% | 584,970 |
| Feb 25, 2026 | 6.29 | 6.34 | 6.21 | 6.33 | 6.33 | 0.64% | 707,574 |
| Feb 24, 2026 | 6.28 | 6.33 | 6.25 | 6.29 | 6.29 | 0.48% | 470,403 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.26 | 6.26 | 6.26 | -2.49% | 753,264 |
| Feb 20, 2026 | 6.40 | 6.46 | 6.36 | 6.42 | 6.42 | 0.31% | 575,142 |
| Feb 19, 2026 | 6.51 | 6.55 | 6.34 | 6.40 | 6.40 | -0.78% | 874,433 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.45 | -1.98% | 1,001,122 |
| 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 |