Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
7.60
+0.14 (1.88%)
May 8, 2025, 4:00 PM EDT - Market closed
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.51 | 7.71 | 7.46 | 7.60 | 7.60 | 1.88% | 871,060 |
| May 7, 2025 | 7.57 | 7.59 | 7.42 | 7.46 | 7.46 | -0.93% | 313,591 |
| May 6, 2025 | 7.42 | 7.58 | 7.28 | 7.53 | 7.53 | 1.62% | 625,602 |
| May 5, 2025 | 7.36 | 7.45 | 7.32 | 7.41 | 7.41 | 0.41% | 487,288 |
| May 2, 2025 | 7.25 | 7.47 | 7.13 | 7.38 | 7.38 | 3.43% | 628,249 |
| May 1, 2025 | 7.45 | 7.49 | 7.12 | 7.14 | 7.14 | -4.10% | 1,197,960 |
| Apr 30, 2025 | 7.80 | 7.85 | 7.26 | 7.44 | 7.44 | -16.78% | 2,332,021 |
| Apr 29, 2025 | 8.72 | 9.08 | 8.60 | 8.94 | 8.94 | 1.82% | 860,540 |
| Apr 28, 2025 | 8.76 | 8.86 | 8.74 | 8.78 | 8.78 | 0.34% | 443,342 |
| Apr 25, 2025 | 8.68 | 8.81 | 8.60 | 8.75 | 8.75 | 0.92% | 217,280 |
| Apr 24, 2025 | 8.50 | 8.70 | 8.45 | 8.67 | 8.67 | 2.24% | 263,240 |
| Apr 23, 2025 | 8.45 | 8.52 | 8.39 | 8.48 | 8.48 | 1.92% | 205,575 |
| Apr 22, 2025 | 8.31 | 8.44 | 8.23 | 8.32 | 8.32 | 0.85% | 205,183 |
| Apr 21, 2025 | 8.33 | 8.36 | 8.08 | 8.25 | 8.25 | -1.67% | 314,407 |
| Apr 17, 2025 | 8.08 | 8.40 | 8.08 | 8.39 | 8.39 | 3.84% | 252,356 |
| Apr 16, 2025 | 8.29 | 8.32 | 8.04 | 8.08 | 8.08 | -3.46% | 442,660 |
| Apr 15, 2025 | 8.38 | 8.55 | 8.31 | 8.37 | 8.26 | 0.36% | 740,154 |
| Apr 14, 2025 | 8.30 | 8.53 | 8.18 | 8.34 | 8.23 | 1.46% | 583,644 |
| Apr 11, 2025 | 8.14 | 8.22 | 7.89 | 8.22 | 8.11 | 1.86% | 333,020 |
| Apr 10, 2025 | 8.37 | 8.43 | 7.99 | 8.07 | 7.96 | -3.35% | 415,398 |
| Apr 9, 2025 | 7.81 | 8.38 | 7.55 | 8.35 | 8.24 | 5.43% | 783,203 |
| Apr 8, 2025 | 8.30 | 8.54 | 7.83 | 7.92 | 7.81 | -1.86% | 685,466 |
| Apr 7, 2025 | 8.34 | 8.51 | 7.81 | 8.07 | 7.96 | -5.06% | 929,745 |
| Apr 4, 2025 | 8.96 | 8.96 | 8.46 | 8.50 | 8.39 | -5.66% | 701,345 |
| Apr 3, 2025 | 9.26 | 9.31 | 8.92 | 9.01 | 8.89 | -4.35% | 627,902 |
| Apr 2, 2025 | 9.47 | 9.52 | 9.38 | 9.42 | 9.29 | -0.53% | 202,821 |
| Apr 1, 2025 | 9.41 | 9.52 | 9.41 | 9.47 | 9.34 | 0.53% | 163,661 |
| Mar 31, 2025 | 9.40 | 9.45 | 9.27 | 9.42 | 9.29 | - | 199,258 |
| Mar 28, 2025 | 9.44 | 9.49 | 9.36 | 9.42 | 9.29 | -0.63% | 157,514 |
| Mar 27, 2025 | 9.30 | 9.49 | 9.26 | 9.48 | 9.35 | 1.94% | 200,716 |
| Mar 26, 2025 | 9.28 | 9.32 | 9.23 | 9.30 | 9.18 | 0.22% | 159,048 |
| Mar 25, 2025 | 9.18 | 9.28 | 9.15 | 9.28 | 9.16 | 1.53% | 168,530 |
| Mar 24, 2025 | 9.25 | 9.31 | 9.11 | 9.14 | 9.02 | -0.98% | 296,369 |
| Mar 21, 2025 | 9.31 | 9.31 | 9.22 | 9.23 | 9.11 | -0.86% | 182,260 |
| Mar 20, 2025 | 9.31 | 9.36 | 9.28 | 9.31 | 9.19 | - | 185,931 |
| Mar 19, 2025 | 9.28 | 9.34 | 9.18 | 9.31 | 9.19 | 0.32% | 263,507 |
| Mar 18, 2025 | 9.25 | 9.28 | 9.18 | 9.28 | 9.16 | 0.32% | 199,871 |
| Mar 17, 2025 | 9.15 | 9.30 | 9.13 | 9.25 | 9.13 | 0.54% | 372,203 |
| Mar 14, 2025 | 9.09 | 9.25 | 9.07 | 9.20 | 8.97 | 1.32% | 507,852 |
| Mar 13, 2025 | 9.24 | 9.38 | 9.08 | 9.08 | 8.85 | -1.09% | 338,558 |
| Mar 12, 2025 | 9.26 | 9.31 | 9.11 | 9.18 | 8.95 | -1.08% | 352,841 |
| Mar 11, 2025 | 9.43 | 9.47 | 9.20 | 9.28 | 9.05 | -1.17% | 390,133 |
| Mar 10, 2025 | 9.26 | 9.44 | 9.16 | 9.39 | 9.16 | 1.24% | 410,286 |
| Mar 7, 2025 | 8.79 | 9.32 | 8.79 | 9.28 | 9.04 | 5.22% | 580,990 |
| Mar 6, 2025 | 8.70 | 8.90 | 8.70 | 8.82 | 8.59 | 1.97% | 411,320 |
| Mar 5, 2025 | 9.40 | 9.40 | 8.63 | 8.65 | 8.43 | -9.95% | 1,674,630 |
| Mar 4, 2025 | 9.72 | 9.72 | 9.57 | 9.60 | 9.36 | -1.74% | 363,227 |
| Mar 3, 2025 | 9.87 | 9.99 | 9.73 | 9.77 | 9.53 | -0.81% | 316,607 |
| Feb 28, 2025 | 9.63 | 9.87 | 9.63 | 9.85 | 9.60 | 2.18% | 324,947 |
| Feb 27, 2025 | 9.65 | 9.69 | 9.61 | 9.64 | 9.40 | -0.31% | 201,292 |