Skip to main content
Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
8.85
+0.02 (0.23%)
At close: Dec 20, 2024, 4:00 PM
8.86
+0.01 (0.11%)
After-hours: Dec 20, 2024, 6:08 PM EST

HRZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.779.018.768.858.850.23%492,373
Dec 19, 20248.818.918.658.838.830.46%500,496
Dec 18, 20248.859.028.748.798.79-742,617
Dec 17, 20248.578.818.468.798.792.57%1,020,309
Dec 16, 20249.249.268.508.578.57-7.75%1,760,315
Dec 13, 20249.379.409.279.299.18-1.17%715,610
Dec 12, 20249.419.449.359.409.290.11%487,000
Dec 11, 20249.349.419.339.399.280.32%303,605
Dec 10, 20249.369.399.299.369.25-297,893
Dec 9, 20249.379.399.329.369.25-0.11%379,950
Dec 6, 20249.329.399.309.379.260.75%351,828
Dec 5, 20249.439.459.289.309.19-1.06%419,601
Dec 4, 20249.359.419.329.409.290.53%378,855
Dec 3, 20249.359.439.349.359.240.11%330,617
Dec 2, 20249.359.399.279.349.23-527,047
Nov 29, 20249.299.389.289.349.230.54%231,337
Nov 27, 20249.259.319.259.299.180.54%315,245
Nov 26, 20249.289.289.189.249.13-0.22%337,639
Nov 25, 20249.309.379.269.269.15-0.32%396,000
Nov 22, 20249.239.349.229.299.180.76%623,447
Nov 21, 20249.229.299.229.229.11-0.22%283,639
Nov 20, 20249.279.279.149.249.13-0.32%252,828
Nov 19, 20249.189.309.159.279.160.43%330,071
Nov 18, 20249.209.289.209.239.120.65%406,099
Nov 15, 20249.179.199.079.179.17-0.33%571,118
Nov 14, 20249.389.409.189.209.09-1.39%897,700
Nov 13, 20249.279.379.249.339.220.76%580,066
Nov 12, 20249.389.409.259.269.15-1.38%606,218
Nov 11, 20249.629.709.339.399.28-2.29%583,443
Nov 8, 20249.519.639.469.619.501.37%623,800
Nov 7, 20249.429.649.399.489.370.74%596,659
Nov 6, 20249.409.449.349.419.301.40%475,417
Nov 5, 20249.279.309.219.289.170.11%366,190
Nov 4, 20249.419.449.189.279.16-1.80%730,400
Nov 1, 20249.649.779.429.449.33-2.18%608,600
Oct 31, 20249.679.799.629.659.53-0.41%372,398
Oct 30, 20249.959.999.309.699.57-3.20%1,135,600
Oct 29, 202410.1010.109.9910.019.89-1.18%364,300
Oct 28, 202410.0510.1410.0510.1310.010.60%358,439
Oct 25, 202410.2010.2310.0710.079.95-2.23%327,003
Oct 24, 202410.0710.3010.0610.3010.182.39%605,436
Oct 23, 202410.0110.089.9710.069.94-397,946
Oct 22, 202410.2110.2310.0310.069.94-1.66%522,958
Oct 21, 202410.1810.2510.0510.2310.110.39%576,312
Oct 18, 202410.3210.3210.1810.1910.19-1.36%477,000
Oct 17, 202410.5010.5510.3210.3310.33-2.55%563,672
Oct 16, 202410.5610.6910.5410.6010.490.57%901,843
Oct 15, 202410.5010.5810.4610.5410.430.57%350,200
Oct 14, 202410.5010.5310.3510.4810.370.19%371,000
Oct 11, 202410.6810.6810.3610.4610.35-2.06%645,800
Oct 10, 202410.6510.6810.5910.6810.570.38%271,600
Oct 9, 202410.5910.6510.5810.6410.530.47%226,820
Oct 8, 202410.5510.5910.5010.5910.48-0.09%233,000
Oct 7, 202410.5910.6410.5510.6010.49-307,100
Oct 4, 202410.6110.6510.5810.6010.490.09%235,569
Oct 3, 202410.5710.6310.5510.5910.480.09%198,905
Oct 2, 202410.6110.6310.5410.5810.47-202,200
Oct 1, 202410.6510.6610.5110.5810.47-0.66%266,800
Sep 30, 202410.6810.7310.6110.6510.54-0.28%345,177
Sep 27, 202410.6110.7710.6110.6810.570.66%255,267
Sep 26, 202410.6310.6510.5910.6110.50-206,012
Sep 25, 202410.6310.6410.5510.6110.50-0.47%271,159
Sep 24, 202410.5910.6810.4810.6610.550.76%420,400
Sep 23, 202410.6810.6810.5010.5810.47-0.75%637,600
Sep 20, 202410.7410.7510.6210.6610.55-1.11%414,506
Sep 19, 202410.9310.9510.7210.7810.67-1.10%660,435
Sep 18, 202410.9710.9910.8510.9010.79-0.55%270,827
Sep 17, 202410.9111.0810.8810.9610.850.55%446,849
Sep 16, 202410.9411.0110.8210.9010.79-0.91%518,041
Sep 13, 202411.0111.0210.9311.0010.780.09%545,800
Sep 12, 202411.0011.0410.9610.9910.770.09%355,359
Sep 11, 202411.0511.0510.9510.9810.76-0.27%182,100
Sep 10, 202411.0711.0910.9311.0110.79-0.45%272,400
Sep 9, 202411.0211.0911.0111.0610.840.36%257,931
Sep 6, 202411.0811.1110.9711.0210.80-0.45%216,400
Sep 5, 202411.1011.1111.0411.0710.850.27%116,000
Sep 4, 202411.0611.1411.0311.0410.82-0.36%173,877
Sep 3, 202411.0511.1511.0511.0810.860.27%236,144
Aug 30, 202411.0211.1011.0111.0510.830.36%192,300
Aug 29, 202410.9711.0310.9711.0110.790.36%183,366
Aug 28, 202411.0011.0410.9310.9710.75-0.45%193,826
Aug 27, 202411.0611.0810.9811.0210.80-221,899
Aug 26, 202411.0411.1111.0011.0210.80-0.45%311,615
Aug 23, 202411.1811.1911.0311.0710.85-0.09%280,906
Aug 22, 202411.1011.1511.0711.0810.86-0.54%153,559
Aug 21, 202411.0311.1511.0011.1410.911.00%208,665
Aug 20, 202411.1411.1611.0211.0310.81-1.34%320,032
Aug 19, 202411.1611.1811.0111.1810.950.09%453,339
Aug 16, 202411.2911.2911.1111.1710.94-1.59%260,900
Aug 15, 202411.4311.4711.3211.3511.01-0.26%392,958
Aug 14, 202411.2111.4011.2111.3811.041.16%244,259
Aug 13, 202411.2811.2911.2011.2510.920.09%216,700
Aug 12, 202411.4011.4211.2111.2410.91-1.83%431,064
Aug 9, 202411.3511.4611.3011.4511.111.42%176,540
Aug 8, 202411.3511.4011.1911.2910.95-0.53%286,308
Aug 7, 202411.3311.4011.2411.3511.011.25%230,500
Aug 6, 202411.0011.2510.9311.2110.883.22%338,842
Aug 5, 202410.7710.9210.5110.8610.54-3.21%704,300
Aug 2, 202411.5911.5911.1711.2210.89-3.36%439,826
Aug 1, 202411.6811.7311.5511.6111.26-0.26%244,900