Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
8.04
-0.23 (-2.78%)
At close: Jul 15, 2025, 4:00 PM
8.08
+0.04 (0.44%)
After-hours: Jul 15, 2025, 7:21 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 8.30 | 8.37 | 8.04 | 8.04 | 8.04 | -2.78% | 1,179,674 |
| Jul 14, 2025 | 8.30 | 8.32 | 8.15 | 8.27 | 8.27 | -0.12% | 495,318 |
| Jul 11, 2025 | 8.07 | 8.32 | 8.07 | 8.28 | 8.28 | 1.97% | 566,766 |
| Jul 10, 2025 | 8.05 | 8.14 | 7.98 | 8.12 | 8.12 | 1.25% | 374,250 |
| Jul 9, 2025 | 7.80 | 8.03 | 7.80 | 8.02 | 8.02 | 2.95% | 489,260 |
| Jul 8, 2025 | 7.55 | 7.83 | 7.53 | 7.79 | 7.79 | 3.18% | 459,040 |
| Jul 7, 2025 | 7.45 | 7.57 | 7.38 | 7.55 | 7.55 | 1.34% | 468,663 |
| Jul 3, 2025 | 7.37 | 7.54 | 7.37 | 7.45 | 7.45 | 1.09% | 323,094 |
| Jul 2, 2025 | 7.23 | 7.38 | 7.22 | 7.37 | 7.37 | 1.94% | 396,485 |
| Jul 1, 2025 | 7.19 | 7.30 | 7.13 | 7.23 | 7.23 | 0.42% | 430,966 |
| Jun 30, 2025 | 7.19 | 7.25 | 7.09 | 7.20 | 7.20 | 0.42% | 526,802 |
| Jun 27, 2025 | 7.23 | 7.28 | 7.15 | 7.17 | 7.17 | -0.14% | 423,624 |
| Jun 26, 2025 | 7.27 | 7.33 | 7.18 | 7.18 | 7.18 | -1.24% | 1,697,053 |
| Jun 25, 2025 | 7.36 | 7.40 | 7.26 | 7.27 | 7.27 | -1.22% | 345,313 |
| Jun 24, 2025 | 7.34 | 7.42 | 7.34 | 7.36 | 7.36 | 0.27% | 241,076 |
| Jun 23, 2025 | 7.38 | 7.39 | 7.24 | 7.34 | 7.34 | -0.27% | 432,390 |
| Jun 20, 2025 | 7.41 | 7.46 | 7.36 | 7.36 | 7.36 | -0.67% | 318,564 |
| Jun 18, 2025 | 7.34 | 7.45 | 7.32 | 7.41 | 7.41 | 0.68% | 247,108 |
| Jun 17, 2025 | 7.31 | 7.39 | 7.27 | 7.36 | 7.36 | 0.68% | 327,305 |
| Jun 16, 2025 | 7.50 | 7.51 | 7.29 | 7.31 | 7.31 | -2.92% | 982,270 |
| Jun 13, 2025 | 7.54 | 7.57 | 7.48 | 7.53 | 7.42 | -0.13% | 628,741 |
| Jun 12, 2025 | 7.58 | 7.59 | 7.54 | 7.54 | 7.43 | -0.66% | 279,237 |
| Jun 11, 2025 | 7.57 | 7.62 | 7.56 | 7.59 | 7.48 | 0.66% | 476,333 |
| Jun 10, 2025 | 7.58 | 7.60 | 7.51 | 7.54 | 7.43 | -0.79% | 301,389 |
| Jun 9, 2025 | 7.57 | 7.66 | 7.57 | 7.60 | 7.49 | 0.53% | 465,900 |
| Jun 6, 2025 | 7.45 | 7.57 | 7.45 | 7.56 | 7.45 | 1.61% | 291,946 |
| Jun 5, 2025 | 7.42 | 7.48 | 7.41 | 7.44 | 7.33 | 0.13% | 320,949 |
| Jun 4, 2025 | 7.48 | 7.48 | 7.42 | 7.43 | 7.32 | -0.40% | 331,550 |
| Jun 3, 2025 | 7.50 | 7.52 | 7.45 | 7.46 | 7.35 | -0.13% | 280,364 |
| Jun 2, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.36 | -1.32% | 309,721 |
| May 30, 2025 | 7.51 | 7.60 | 7.48 | 7.57 | 7.46 | 0.80% | 387,221 |
| May 29, 2025 | 7.51 | 7.56 | 7.48 | 7.51 | 7.40 | 0.13% | 208,286 |
| May 28, 2025 | 7.58 | 7.59 | 7.50 | 7.50 | 7.39 | -1.19% | 284,618 |
| May 27, 2025 | 7.52 | 7.59 | 7.44 | 7.59 | 7.48 | 1.61% | 511,422 |
| May 23, 2025 | 7.44 | 7.48 | 7.39 | 7.47 | 7.36 | 0.40% | 339,846 |
| May 22, 2025 | 7.35 | 7.48 | 7.29 | 7.44 | 7.33 | 1.09% | 319,687 |
| May 21, 2025 | 7.45 | 7.46 | 7.35 | 7.36 | 7.25 | -1.74% | 325,578 |
| May 20, 2025 | 7.43 | 7.53 | 7.40 | 7.49 | 7.38 | 0.27% | 389,176 |
| May 19, 2025 | 7.27 | 7.47 | 7.25 | 7.47 | 7.36 | 2.19% | 614,530 |
| May 16, 2025 | 7.45 | 7.48 | 7.28 | 7.31 | 7.20 | -3.31% | 827,864 |
| May 15, 2025 | 7.55 | 7.61 | 7.50 | 7.56 | 7.34 | 0.13% | 992,224 |
| May 14, 2025 | 7.57 | 7.63 | 7.47 | 7.55 | 7.33 | - | 752,585 |
| May 13, 2025 | 7.60 | 7.67 | 7.53 | 7.55 | 7.33 | -0.53% | 706,555 |
| May 12, 2025 | 7.70 | 7.71 | 7.54 | 7.59 | 7.37 | 0.26% | 723,427 |
| May 9, 2025 | 7.66 | 7.68 | 7.53 | 7.57 | 7.35 | -0.39% | 405,298 |
| May 8, 2025 | 7.51 | 7.71 | 7.46 | 7.60 | 7.38 | 1.88% | 871,060 |
| May 7, 2025 | 7.57 | 7.59 | 7.42 | 7.46 | 7.24 | -0.93% | 313,591 |
| May 6, 2025 | 7.42 | 7.58 | 7.28 | 7.53 | 7.31 | 1.62% | 625,602 |
| May 5, 2025 | 7.36 | 7.45 | 7.32 | 7.41 | 7.19 | 0.41% | 487,288 |
| May 2, 2025 | 7.25 | 7.47 | 7.13 | 7.38 | 7.16 | 3.43% | 628,249 |