Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
9.42
-0.06 (-0.63%)
At close: Mar 28, 2025, 4:00 PM
9.47
+0.05 (0.53%)
After-hours: Mar 28, 2025, 7:54 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.44 | 9.49 | 9.36 | 9.42 | 9.42 | -0.63% | 157,514 |
| Mar 27, 2025 | 9.30 | 9.49 | 9.26 | 9.48 | 9.48 | 1.94% | 200,716 |
| Mar 26, 2025 | 9.28 | 9.32 | 9.23 | 9.30 | 9.30 | 0.22% | 159,048 |
| Mar 25, 2025 | 9.18 | 9.28 | 9.15 | 9.28 | 9.28 | 1.53% | 168,530 |
| Mar 24, 2025 | 9.25 | 9.31 | 9.11 | 9.14 | 9.14 | -0.98% | 296,369 |
| Mar 21, 2025 | 9.31 | 9.31 | 9.22 | 9.23 | 9.23 | -0.86% | 182,260 |
| Mar 20, 2025 | 9.31 | 9.36 | 9.28 | 9.31 | 9.31 | - | 185,931 |
| Mar 19, 2025 | 9.28 | 9.34 | 9.18 | 9.31 | 9.31 | 0.32% | 263,507 |
| Mar 18, 2025 | 9.25 | 9.28 | 9.18 | 9.28 | 9.28 | 0.32% | 199,871 |
| Mar 17, 2025 | 9.15 | 9.30 | 9.13 | 9.25 | 9.25 | 0.54% | 372,203 |
| Mar 14, 2025 | 9.09 | 9.25 | 9.07 | 9.20 | 9.09 | 1.32% | 507,852 |
| Mar 13, 2025 | 9.24 | 9.38 | 9.08 | 9.08 | 8.97 | -1.09% | 338,558 |
| Mar 12, 2025 | 9.26 | 9.31 | 9.11 | 9.18 | 9.07 | -1.08% | 352,841 |
| Mar 11, 2025 | 9.43 | 9.47 | 9.20 | 9.28 | 9.17 | -1.17% | 390,133 |
| Mar 10, 2025 | 9.26 | 9.44 | 9.16 | 9.39 | 9.28 | 1.24% | 410,286 |
| Mar 7, 2025 | 8.79 | 9.32 | 8.79 | 9.28 | 9.17 | 5.22% | 580,990 |
| Mar 6, 2025 | 8.70 | 8.90 | 8.70 | 8.82 | 8.71 | 1.97% | 411,320 |
| Mar 5, 2025 | 9.40 | 9.40 | 8.63 | 8.65 | 8.54 | -9.95% | 1,674,630 |
| Mar 4, 2025 | 9.72 | 9.72 | 9.57 | 9.60 | 9.49 | -1.74% | 363,227 |
| Mar 3, 2025 | 9.87 | 9.99 | 9.73 | 9.77 | 9.66 | -0.81% | 316,607 |
| Feb 28, 2025 | 9.63 | 9.87 | 9.63 | 9.85 | 9.73 | 2.18% | 324,947 |
| Feb 27, 2025 | 9.65 | 9.69 | 9.61 | 9.64 | 9.53 | -0.31% | 201,292 |
| Feb 26, 2025 | 9.75 | 9.80 | 9.66 | 9.67 | 9.56 | -0.51% | 241,439 |
| Feb 25, 2025 | 9.77 | 9.78 | 9.70 | 9.72 | 9.61 | -0.41% | 239,610 |
| Feb 24, 2025 | 9.88 | 9.88 | 9.74 | 9.76 | 9.65 | -0.61% | 240,252 |
| Feb 21, 2025 | 9.85 | 9.87 | 9.76 | 9.82 | 9.71 | - | 265,085 |
| Feb 20, 2025 | 9.78 | 9.85 | 9.74 | 9.82 | 9.71 | 0.20% | 211,583 |
| Feb 19, 2025 | 9.70 | 9.81 | 9.64 | 9.80 | 9.69 | 1.34% | 283,503 |
| Feb 18, 2025 | 9.80 | 9.80 | 9.62 | 9.67 | 9.56 | -1.93% | 383,562 |
| Feb 14, 2025 | 9.75 | 9.95 | 9.74 | 9.86 | 9.64 | 1.44% | 601,564 |
| Feb 13, 2025 | 9.58 | 9.77 | 9.58 | 9.72 | 9.50 | 1.67% | 460,941 |
| Feb 12, 2025 | 9.60 | 9.63 | 9.55 | 9.56 | 9.34 | -0.62% | 269,096 |
| Feb 11, 2025 | 9.50 | 9.63 | 9.48 | 9.62 | 9.40 | 1.37% | 253,858 |
| Feb 10, 2025 | 9.51 | 9.51 | 9.40 | 9.49 | 9.27 | -0.21% | 273,425 |
| Feb 7, 2025 | 9.49 | 9.53 | 9.43 | 9.51 | 9.29 | 0.42% | 262,090 |
| Feb 6, 2025 | 9.41 | 9.53 | 9.41 | 9.47 | 9.25 | - | 227,591 |
| Feb 5, 2025 | 9.47 | 9.48 | 9.39 | 9.47 | 9.25 | 0.42% | 234,101 |
| Feb 4, 2025 | 9.31 | 9.44 | 9.29 | 9.43 | 9.21 | 1.07% | 229,908 |
| Feb 3, 2025 | 9.30 | 9.34 | 9.18 | 9.33 | 9.12 | -0.64% | 271,916 |
| Jan 31, 2025 | 9.37 | 9.45 | 9.34 | 9.39 | 9.18 | 0.54% | 291,974 |
| Jan 30, 2025 | 9.29 | 9.37 | 9.24 | 9.34 | 9.13 | 0.86% | 581,237 |
| Jan 29, 2025 | 9.29 | 9.34 | 9.20 | 9.26 | 9.05 | -0.32% | 339,238 |
| Jan 28, 2025 | 9.24 | 9.31 | 9.22 | 9.29 | 9.08 | 0.43% | 411,128 |
| Jan 27, 2025 | 9.34 | 9.44 | 9.22 | 9.25 | 9.04 | -1.28% | 435,786 |
| Jan 24, 2025 | 9.32 | 9.40 | 9.32 | 9.37 | 9.16 | 0.64% | 176,468 |
| Jan 23, 2025 | 9.25 | 9.34 | 9.22 | 9.31 | 9.10 | 0.76% | 293,397 |
| Jan 22, 2025 | 9.33 | 9.34 | 9.21 | 9.24 | 9.03 | -1.18% | 310,844 |
| Jan 21, 2025 | 9.25 | 9.37 | 9.20 | 9.35 | 9.14 | 1.30% | 547,040 |
| Jan 17, 2025 | 9.21 | 9.24 | 9.18 | 9.23 | 9.02 | 0.44% | 401,205 |
| Jan 16, 2025 | 9.15 | 9.20 | 8.98 | 9.19 | 8.98 | -0.54% | 516,176 |