Skip to main content
Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
9.82
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
9.83
+0.01 (0.10%)
After-hours: Feb 21, 2025, 5:27 PM EST

HRZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.859.879.769.829.82-265,085
Feb 20, 20259.789.859.749.829.820.20%211,583
Feb 19, 20259.709.819.649.809.801.34%283,503
Feb 18, 20259.809.809.629.679.67-1.93%383,562
Feb 14, 20259.759.959.749.869.751.44%601,564
Feb 13, 20259.589.779.589.729.611.67%460,941
Feb 12, 20259.609.639.559.569.45-0.62%269,096
Feb 11, 20259.509.639.489.629.511.37%253,858
Feb 10, 20259.519.519.409.499.38-0.21%273,425
Feb 7, 20259.499.539.439.519.400.42%262,090
Feb 6, 20259.419.539.419.479.36-227,591
Feb 5, 20259.479.489.399.479.360.42%234,101
Feb 4, 20259.319.449.299.439.321.07%229,908
Feb 3, 20259.309.349.189.339.23-0.64%271,916
Jan 31, 20259.379.459.349.399.280.54%291,974
Jan 30, 20259.299.379.249.349.240.86%581,237
Jan 29, 20259.299.349.209.269.16-0.32%339,238
Jan 28, 20259.249.319.229.299.190.43%411,128
Jan 27, 20259.349.449.229.259.15-1.28%435,786
Jan 24, 20259.329.409.329.379.270.64%176,468
Jan 23, 20259.259.349.229.319.210.76%293,397
Jan 22, 20259.339.349.219.249.14-1.18%310,844
Jan 21, 20259.259.379.209.359.251.30%547,040
Jan 17, 20259.219.249.189.239.130.44%401,205
Jan 16, 20259.159.208.989.199.09-0.54%516,176
Jan 15, 20259.279.299.199.249.030.54%745,915
Jan 14, 20259.239.279.139.198.98-0.33%462,738
Jan 13, 20259.129.258.999.229.011.21%447,884
Jan 10, 20259.229.229.069.118.90-1.09%373,171
Jan 8, 20259.269.269.149.219.00-0.32%244,440
Jan 7, 20259.229.259.149.249.030.33%253,916
Jan 6, 20259.229.249.119.219.00-388,040
Jan 3, 20259.159.239.119.219.001.10%301,726
Jan 2, 20259.009.159.009.118.901.33%337,075
Dec 31, 20248.868.998.828.998.781.12%390,881
Dec 30, 20248.938.968.858.898.69-1.22%404,099
Dec 27, 20248.969.028.909.008.790.45%357,253
Dec 26, 20248.929.028.928.968.750.22%275,322
Dec 24, 20248.939.008.908.948.74-197,180
Dec 23, 20248.858.948.768.948.741.02%394,646
Dec 20, 20248.779.018.768.858.650.23%492,594
Dec 19, 20248.818.918.668.838.630.46%500,496
Dec 18, 20248.859.028.758.798.59-742,617
Dec 17, 20248.578.818.468.798.592.57%1,020,309
Dec 16, 20249.249.268.508.578.37-7.75%1,760,315
Dec 13, 20249.379.409.279.298.96-1.17%715,610
Dec 12, 20249.419.449.359.409.070.11%486,982
Dec 11, 20249.349.419.339.399.060.32%303,605
Dec 10, 20249.369.399.299.369.03-297,893
Dec 9, 20249.379.399.329.369.03-0.11%379,950
Dec 6, 20249.329.399.309.379.040.75%351,828
Dec 5, 20249.439.459.289.308.97-1.06%419,601
Dec 4, 20249.359.429.329.409.070.53%378,855
Dec 3, 20249.359.439.349.359.020.11%330,617
Dec 2, 20249.359.399.279.349.01-527,047
Nov 29, 20249.299.389.289.349.010.54%231,337
Nov 27, 20249.259.319.259.298.960.54%315,245
Nov 26, 20249.289.289.189.248.91-0.22%337,639
Nov 25, 20249.309.379.269.268.93-0.32%395,966
Nov 22, 20249.239.349.229.298.960.76%623,447
Nov 21, 20249.229.299.229.228.89-0.22%283,639
Nov 20, 20249.279.279.149.248.91-0.32%252,828
Nov 19, 20249.189.309.159.278.940.43%330,071
Nov 18, 20249.209.289.209.238.900.65%406,099
Nov 15, 20249.179.199.079.178.85-0.33%571,118
Nov 14, 20249.389.409.189.208.77-1.39%897,654
Nov 13, 20249.279.379.249.338.890.76%580,066
Nov 12, 20249.389.409.259.268.83-1.38%606,218
Nov 11, 20249.629.709.339.398.95-2.29%583,443
Nov 8, 20249.519.639.469.619.161.37%623,791
Nov 7, 20249.429.649.399.489.040.74%596,659
Nov 6, 20249.409.449.349.418.971.40%475,417
Nov 5, 20249.279.309.219.288.850.11%366,190
Nov 4, 20249.419.449.189.278.84-1.80%730,399
Nov 1, 20249.649.779.429.449.00-2.18%608,585
Oct 31, 20249.679.799.629.659.20-0.41%372,398
Oct 30, 20249.959.999.309.699.24-3.20%1,135,600
Oct 29, 202410.1010.109.9910.019.54-1.18%364,296
Oct 28, 202410.0510.1410.0510.139.660.60%358,439
Oct 25, 202410.2010.2310.0710.079.60-2.23%327,003
Oct 24, 202410.0710.3010.0610.309.822.39%605,436
Oct 23, 202410.0110.089.9710.069.59-397,946
Oct 22, 202410.2110.2310.0310.069.59-1.66%522,958
Oct 21, 202410.1810.2510.0510.239.750.39%576,312
Oct 18, 202410.3210.3210.1810.199.71-1.36%476,987
Oct 17, 202410.5010.5510.3210.339.85-2.55%563,672
Oct 16, 202410.5610.6910.5410.6010.000.57%901,843
Oct 15, 202410.5010.5810.4610.549.940.57%350,185
Oct 14, 202410.5010.5310.3510.489.890.19%370,994
Oct 11, 202410.6810.6810.3610.469.87-2.06%645,757
Oct 10, 202410.6510.6810.5910.6810.070.38%271,582
Oct 9, 202410.5910.6510.5810.6410.040.47%226,820
Oct 8, 202410.5510.5910.5010.599.99-0.09%232,964
Oct 7, 202410.5910.6410.5510.6010.00-307,055
Oct 4, 202410.6110.6510.5810.6010.000.09%235,569
Oct 3, 202410.5710.6310.5510.599.990.09%198,905
Oct 2, 202410.6110.6310.5410.589.98-202,152
Oct 1, 202410.6510.6710.5110.589.98-0.66%266,796
Sep 30, 202410.6810.7310.6110.6510.05-0.28%345,177
Sep 27, 202410.6110.7710.6110.6810.070.66%255,267