Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.090
-0.020 (-0.49%)
At close: Mar 30, 2026, 4:00 PM EDT
4.100
+0.010 (0.24%)
Pre-market: Mar 31, 2026, 7:20 AM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 4.09 | -0.49% | 647,410 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.11 | -4.42% | 643,017 |
| Mar 26, 2026 | 4.22 | 4.36 | 4.21 | 4.30 | 4.30 | 1.65% | 640,865 |
| Mar 25, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.23 | 0.48% | 470,770 |
| Mar 24, 2026 | 4.20 | 4.32 | 4.20 | 4.21 | 4.21 | -0.47% | 513,433 |
| Mar 23, 2026 | 4.15 | 4.30 | 4.07 | 4.23 | 4.23 | 3.17% | 879,944 |
| Mar 20, 2026 | 4.27 | 4.29 | 4.10 | 4.10 | 4.10 | -3.98% | 639,114 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | -1.16% | 479,946 |
| Mar 18, 2026 | 4.25 | 4.40 | 4.25 | 4.32 | 4.32 | 0.70% | 738,451 |
| Mar 17, 2026 | 4.06 | 4.31 | 4.06 | 4.29 | 4.29 | 6.19% | 916,677 |
| Mar 16, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 4.04 | -1.46% | 812,133 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.08 | 4.10 | 4.04 | -5.09% | 1,392,924 |
| Mar 12, 2026 | 4.21 | 4.42 | 4.21 | 4.32 | 4.26 | 1.89% | 1,212,274 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.21 | 4.24 | 4.18 | -0.47% | 1,032,167 |
| Mar 10, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.20 | 1.91% | 1,373,312 |
| Mar 9, 2026 | 4.16 | 4.18 | 3.98 | 4.18 | 4.12 | -0.48% | 2,265,340 |
| Mar 6, 2026 | 4.53 | 4.57 | 4.16 | 4.20 | 4.14 | -9.29% | 3,296,088 |
| Mar 5, 2026 | 4.68 | 4.74 | 4.53 | 4.63 | 4.56 | -1.17% | 2,114,479 |
| Mar 4, 2026 | 5.43 | 5.45 | 4.52 | 4.69 | 4.62 | -23.32% | 7,703,370 |
| Mar 3, 2026 | 6.00 | 6.19 | 5.96 | 6.11 | 6.02 | 0.83% | 1,109,468 |
| Mar 2, 2026 | 5.93 | 6.14 | 5.79 | 6.06 | 5.97 | 1.68% | 1,046,138 |
| Feb 27, 2026 | 6.34 | 6.34 | 5.93 | 5.96 | 5.87 | -5.99% | 1,567,601 |
| Feb 26, 2026 | 6.33 | 6.38 | 6.25 | 6.34 | 6.25 | 0.16% | 584,970 |
| Feb 25, 2026 | 6.29 | 6.34 | 6.21 | 6.33 | 6.24 | 0.64% | 707,574 |
| Feb 24, 2026 | 6.28 | 6.33 | 6.25 | 6.29 | 6.20 | 0.48% | 470,403 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.26 | 6.26 | 6.17 | -2.49% | 753,264 |
| Feb 20, 2026 | 6.40 | 6.46 | 6.36 | 6.42 | 6.33 | 0.31% | 575,142 |
| Feb 19, 2026 | 6.51 | 6.55 | 6.34 | 6.40 | 6.31 | -0.78% | 874,433 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.36 | -1.98% | 1,001,122 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.48 | 6.58 | 6.48 | -1.35% | 1,006,186 |
| Feb 13, 2026 | 6.59 | 6.72 | 6.52 | 6.67 | 6.46 | 1.68% | 1,595,964 |
| Feb 12, 2026 | 6.64 | 6.71 | 6.55 | 6.56 | 6.36 | -1.06% | 1,152,222 |
| Feb 11, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.43 | 1.38% | 826,483 |
| Feb 10, 2026 | 6.47 | 6.59 | 6.42 | 6.54 | 6.34 | 0.93% | 730,439 |
| Feb 9, 2026 | 6.62 | 6.62 | 6.44 | 6.48 | 6.28 | -2.11% | 1,017,947 |
| Feb 6, 2026 | 6.45 | 6.64 | 6.41 | 6.62 | 6.42 | 2.64% | 1,157,631 |
| Feb 5, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 6.25 | -2.12% | 876,867 |
| Feb 4, 2026 | 6.66 | 6.69 | 6.55 | 6.59 | 6.39 | -1.05% | 839,628 |
| Feb 3, 2026 | 6.72 | 6.72 | 6.60 | 6.66 | 6.45 | -0.89% | 908,314 |
| Feb 2, 2026 | 6.70 | 6.73 | 6.65 | 6.72 | 6.51 | 0.30% | 921,295 |
| Jan 30, 2026 | 6.69 | 6.71 | 6.66 | 6.70 | 6.49 | 0.15% | 590,515 |
| Jan 29, 2026 | 6.69 | 6.72 | 6.66 | 6.69 | 6.48 | 0.30% | 616,485 |
| Jan 28, 2026 | 6.70 | 6.72 | 6.67 | 6.67 | 6.46 | -0.30% | 572,991 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.64 | 6.69 | 6.48 | 0.45% | 739,365 |
| Jan 26, 2026 | 6.66 | 6.67 | 6.58 | 6.66 | 6.45 | 0.15% | 762,042 |
| Jan 23, 2026 | 6.69 | 6.71 | 6.65 | 6.65 | 6.44 | -0.60% | 523,627 |
| Jan 22, 2026 | 6.70 | 6.73 | 6.68 | 6.69 | 6.48 | -0.15% | 855,659 |
| Jan 21, 2026 | 6.64 | 6.71 | 6.64 | 6.70 | 6.49 | 1.36% | 848,208 |
| Jan 20, 2026 | 6.60 | 6.74 | 6.54 | 6.61 | 6.41 | -0.60% | 1,175,418 |
| Jan 16, 2026 | 6.69 | 6.69 | 6.60 | 6.65 | 6.44 | -1.92% | 1,126,905 |