Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
9.27
-0.17 (-1.80%)
At close: Nov 4, 2024, 4:00 PM
9.34
+0.07 (0.76%)
Pre-market: Nov 5, 2024, 9:15 AM EST
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 9.41 | 9.44 | 9.18 | 9.27 | 9.27 | -1.80% | 730,399 |
| Nov 1, 2024 | 9.64 | 9.77 | 9.42 | 9.44 | 9.44 | -2.18% | 608,585 |
| Oct 31, 2024 | 9.67 | 9.79 | 9.62 | 9.65 | 9.65 | -0.41% | 372,398 |
| Oct 30, 2024 | 9.95 | 9.99 | 9.30 | 9.69 | 9.69 | -3.20% | 1,135,600 |
| Oct 29, 2024 | 10.10 | 10.10 | 9.99 | 10.01 | 10.01 | -1.18% | 364,296 |
| Oct 28, 2024 | 10.05 | 10.14 | 10.05 | 10.13 | 10.13 | 0.60% | 358,439 |
| Oct 25, 2024 | 10.20 | 10.23 | 10.07 | 10.07 | 10.07 | -2.23% | 327,003 |
| Oct 24, 2024 | 10.07 | 10.30 | 10.06 | 10.30 | 10.30 | 2.39% | 605,436 |
| Oct 23, 2024 | 10.01 | 10.08 | 9.97 | 10.06 | 10.06 | - | 397,946 |
| Oct 22, 2024 | 10.21 | 10.23 | 10.03 | 10.06 | 10.06 | -1.66% | 522,958 |
| Oct 21, 2024 | 10.18 | 10.25 | 10.05 | 10.23 | 10.23 | 0.39% | 576,312 |
| Oct 18, 2024 | 10.32 | 10.32 | 10.18 | 10.19 | 10.19 | -1.36% | 476,987 |
| Oct 17, 2024 | 10.50 | 10.55 | 10.32 | 10.33 | 10.33 | -2.55% | 563,672 |
| Oct 16, 2024 | 10.56 | 10.69 | 10.54 | 10.60 | 10.49 | 0.57% | 901,843 |
| Oct 15, 2024 | 10.50 | 10.58 | 10.46 | 10.54 | 10.43 | 0.57% | 350,185 |
| Oct 14, 2024 | 10.50 | 10.53 | 10.35 | 10.48 | 10.37 | 0.19% | 370,994 |
| Oct 11, 2024 | 10.68 | 10.68 | 10.36 | 10.46 | 10.35 | -2.06% | 645,757 |
| Oct 10, 2024 | 10.65 | 10.68 | 10.59 | 10.68 | 10.57 | 0.38% | 271,582 |
| Oct 9, 2024 | 10.59 | 10.65 | 10.58 | 10.64 | 10.53 | 0.47% | 226,820 |
| Oct 8, 2024 | 10.55 | 10.59 | 10.50 | 10.59 | 10.48 | -0.09% | 232,964 |
| Oct 7, 2024 | 10.59 | 10.64 | 10.55 | 10.60 | 10.49 | - | 307,055 |
| Oct 4, 2024 | 10.61 | 10.65 | 10.58 | 10.60 | 10.49 | 0.09% | 235,569 |
| Oct 3, 2024 | 10.57 | 10.63 | 10.55 | 10.59 | 10.48 | 0.09% | 198,905 |
| Oct 2, 2024 | 10.61 | 10.63 | 10.54 | 10.58 | 10.47 | - | 202,152 |
| Oct 1, 2024 | 10.65 | 10.67 | 10.51 | 10.58 | 10.47 | -0.66% | 266,796 |
| Sep 30, 2024 | 10.68 | 10.73 | 10.61 | 10.65 | 10.54 | -0.28% | 345,177 |
| Sep 27, 2024 | 10.61 | 10.77 | 10.61 | 10.68 | 10.57 | 0.66% | 255,267 |
| Sep 26, 2024 | 10.63 | 10.65 | 10.59 | 10.61 | 10.50 | - | 206,012 |
| Sep 25, 2024 | 10.63 | 10.64 | 10.55 | 10.61 | 10.50 | -0.47% | 271,159 |
| Sep 24, 2024 | 10.59 | 10.68 | 10.48 | 10.66 | 10.55 | 0.76% | 420,372 |
| Sep 23, 2024 | 10.68 | 10.68 | 10.50 | 10.58 | 10.47 | -0.75% | 637,550 |
| Sep 20, 2024 | 10.74 | 10.75 | 10.62 | 10.66 | 10.55 | -1.11% | 414,506 |
| Sep 19, 2024 | 10.93 | 10.95 | 10.72 | 10.78 | 10.67 | -1.10% | 660,435 |
| Sep 18, 2024 | 10.97 | 10.99 | 10.85 | 10.90 | 10.79 | -0.55% | 270,827 |
| Sep 17, 2024 | 10.91 | 11.08 | 10.88 | 10.96 | 10.85 | 0.55% | 446,849 |
| Sep 16, 2024 | 10.94 | 11.01 | 10.82 | 10.90 | 10.79 | -0.91% | 518,041 |
| Sep 13, 2024 | 11.01 | 11.02 | 10.93 | 11.00 | 10.78 | 0.09% | 545,756 |
| Sep 12, 2024 | 11.00 | 11.04 | 10.96 | 10.99 | 10.77 | 0.09% | 355,359 |
| Sep 11, 2024 | 11.05 | 11.05 | 10.95 | 10.98 | 10.76 | -0.27% | 182,076 |
| Sep 10, 2024 | 11.07 | 11.09 | 10.93 | 11.01 | 10.79 | -0.45% | 272,394 |
| Sep 9, 2024 | 11.02 | 11.09 | 11.01 | 11.06 | 10.83 | 0.36% | 257,931 |
| Sep 6, 2024 | 11.08 | 11.11 | 10.97 | 11.02 | 10.80 | -0.45% | 216,369 |
| Sep 5, 2024 | 11.10 | 11.11 | 11.04 | 11.07 | 10.84 | 0.27% | 115,988 |
| Sep 4, 2024 | 11.06 | 11.14 | 11.03 | 11.04 | 10.82 | -0.36% | 168,917 |
| Sep 3, 2024 | 11.05 | 11.15 | 11.05 | 11.08 | 10.85 | 0.27% | 236,144 |
| Aug 30, 2024 | 11.02 | 11.10 | 11.01 | 11.05 | 10.82 | 0.36% | 192,283 |
| Aug 29, 2024 | 10.97 | 11.03 | 10.97 | 11.01 | 10.79 | 0.36% | 183,366 |
| Aug 28, 2024 | 11.00 | 11.04 | 10.93 | 10.97 | 10.75 | -0.45% | 193,826 |
| Aug 27, 2024 | 11.06 | 11.08 | 10.98 | 11.02 | 10.80 | - | 221,899 |
| Aug 26, 2024 | 11.04 | 11.11 | 11.00 | 11.02 | 10.80 | -0.45% | 311,615 |
| Aug 23, 2024 | 11.18 | 11.19 | 11.03 | 11.07 | 10.84 | -0.09% | 280,906 |
| Aug 22, 2024 | 11.10 | 11.15 | 11.07 | 11.08 | 10.85 | -0.54% | 153,559 |
| Aug 21, 2024 | 11.03 | 11.15 | 11.00 | 11.14 | 10.91 | 1.00% | 208,665 |
| Aug 20, 2024 | 11.14 | 11.16 | 11.02 | 11.03 | 10.81 | -1.34% | 320,032 |
| Aug 19, 2024 | 11.16 | 11.18 | 11.01 | 11.18 | 10.95 | 0.09% | 453,339 |
| Aug 16, 2024 | 11.29 | 11.29 | 11.11 | 11.17 | 10.94 | -1.59% | 260,871 |
| Aug 15, 2024 | 11.43 | 11.47 | 11.32 | 11.35 | 11.01 | -0.26% | 392,958 |
| Aug 14, 2024 | 11.21 | 11.40 | 11.21 | 11.38 | 11.04 | 1.16% | 244,259 |
| Aug 13, 2024 | 11.28 | 11.29 | 11.20 | 11.25 | 10.91 | 0.09% | 216,682 |
| Aug 12, 2024 | 11.40 | 11.42 | 11.21 | 11.24 | 10.90 | -1.83% | 431,064 |
| Aug 9, 2024 | 11.35 | 11.46 | 11.30 | 11.45 | 11.11 | 1.42% | 176,540 |
| Aug 8, 2024 | 11.35 | 11.40 | 11.19 | 11.29 | 10.95 | -0.53% | 286,308 |
| Aug 7, 2024 | 11.33 | 11.40 | 11.24 | 11.35 | 11.01 | 1.25% | 230,480 |
| Aug 6, 2024 | 11.00 | 11.25 | 10.93 | 11.21 | 10.87 | 3.22% | 338,842 |
| Aug 5, 2024 | 10.77 | 10.92 | 10.51 | 10.86 | 10.53 | -3.21% | 704,261 |
| Aug 2, 2024 | 11.59 | 11.59 | 11.17 | 11.22 | 10.88 | -3.36% | 439,826 |
| Aug 1, 2024 | 11.68 | 11.73 | 11.55 | 11.61 | 11.26 | -0.26% | 244,855 |
| Jul 31, 2024 | 12.01 | 12.04 | 11.55 | 11.64 | 11.29 | -3.48% | 407,350 |
| Jul 30, 2024 | 12.08 | 12.11 | 12.01 | 12.06 | 11.70 | -0.90% | 221,598 |
| Jul 29, 2024 | 12.24 | 12.28 | 12.13 | 12.17 | 11.81 | -0.81% | 158,422 |
| Jul 26, 2024 | 12.24 | 12.33 | 12.22 | 12.27 | 11.90 | 0.57% | 128,664 |
| Jul 25, 2024 | 12.18 | 12.27 | 12.15 | 12.20 | 11.83 | 0.25% | 135,301 |
| Jul 24, 2024 | 12.16 | 12.23 | 12.09 | 12.17 | 11.81 | - | 189,802 |
| Jul 23, 2024 | 12.22 | 12.27 | 12.08 | 12.17 | 11.81 | -0.73% | 142,557 |
| Jul 22, 2024 | 12.16 | 12.26 | 12.12 | 12.26 | 11.89 | 0.91% | 183,777 |
| Jul 19, 2024 | 12.21 | 12.22 | 12.08 | 12.15 | 11.79 | -0.41% | 116,139 |
| Jul 18, 2024 | 12.31 | 12.45 | 12.09 | 12.20 | 11.83 | -1.37% | 350,002 |
| Jul 17, 2024 | 12.28 | 12.43 | 12.27 | 12.37 | 12.00 | -0.16% | 176,022 |
| Jul 16, 2024 | 12.61 | 12.63 | 12.38 | 12.39 | 11.91 | -1.35% | 487,500 |
| Jul 15, 2024 | 12.50 | 12.59 | 12.46 | 12.56 | 12.08 | 0.48% | 326,775 |
| Jul 12, 2024 | 12.48 | 12.58 | 12.46 | 12.50 | 12.02 | 0.32% | 193,340 |
| Jul 11, 2024 | 12.34 | 12.47 | 12.26 | 12.46 | 11.98 | 1.30% | 226,423 |
| Jul 10, 2024 | 12.17 | 12.30 | 12.14 | 12.30 | 11.83 | 1.23% | 155,847 |
| Jul 9, 2024 | 12.29 | 12.33 | 12.13 | 12.15 | 11.68 | -1.06% | 171,519 |
| Jul 8, 2024 | 12.10 | 12.33 | 12.10 | 12.28 | 11.81 | 1.74% | 476,171 |
| Jul 5, 2024 | 12.09 | 12.10 | 12.03 | 12.07 | 11.61 | 0.08% | 195,971 |
| Jul 3, 2024 | 12.10 | 12.11 | 12.04 | 12.06 | 11.60 | -0.25% | 114,283 |
| Jul 2, 2024 | 12.01 | 12.10 | 11.97 | 12.09 | 11.62 | 0.67% | 131,871 |
| Jul 1, 2024 | 12.08 | 12.13 | 11.96 | 12.01 | 11.55 | -0.25% | 156,828 |
| Jun 28, 2024 | 11.86 | 12.13 | 11.86 | 12.04 | 11.58 | 1.69% | 218,709 |
| Jun 27, 2024 | 11.80 | 11.92 | 11.79 | 11.84 | 11.38 | 0.42% | 104,062 |
| Jun 26, 2024 | 11.79 | 11.84 | 11.77 | 11.79 | 11.34 | -0.17% | 174,770 |
| Jun 25, 2024 | 11.85 | 11.88 | 11.76 | 11.81 | 11.36 | -0.08% | 176,426 |
| Jun 24, 2024 | 11.72 | 11.83 | 11.71 | 11.82 | 11.37 | 0.85% | 200,182 |
| Jun 21, 2024 | 11.84 | 11.87 | 11.71 | 11.72 | 11.27 | -0.93% | 165,901 |
| Jun 20, 2024 | 11.78 | 11.89 | 11.78 | 11.83 | 11.37 | 0.51% | 130,437 |
| Jun 18, 2024 | 11.77 | 11.88 | 11.75 | 11.77 | 11.32 | -0.25% | 157,774 |
| Jun 17, 2024 | 11.70 | 11.86 | 11.60 | 11.80 | 11.35 | -1.58% | 312,731 |
| Jun 14, 2024 | 12.11 | 12.11 | 11.93 | 11.99 | 11.42 | -0.91% | 296,058 |
| Jun 13, 2024 | 12.24 | 12.25 | 12.05 | 12.10 | 11.53 | -0.49% | 268,209 |