Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
7.17
-0.24 (-3.24%)
At close: Aug 8, 2025, 4:00 PM
7.21
+0.04 (0.56%)
After-hours: Aug 8, 2025, 5:39 PM EDT
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.96 | 7.23 | 6.78 | 7.18 | - | -3.17% | 1,686,059 |
| Aug 7, 2025 | 7.74 | 7.76 | 7.38 | 7.41 | 7.41 | -4.26% | 808,897 |
| Aug 6, 2025 | 7.60 | 7.74 | 7.58 | 7.74 | 7.74 | 2.11% | 313,622 |
| Aug 5, 2025 | 7.47 | 7.62 | 7.40 | 7.58 | 7.58 | 1.20% | 572,899 |
| Aug 4, 2025 | 7.70 | 7.93 | 7.47 | 7.49 | 7.49 | -2.47% | 782,119 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.60 | 7.68 | 7.68 | -2.04% | 524,671 |
| Jul 31, 2025 | 8.08 | 8.17 | 7.82 | 7.84 | 7.84 | -2.85% | 654,931 |
| Jul 30, 2025 | 8.18 | 8.27 | 8.06 | 8.07 | 8.07 | -1.10% | 199,189 |
| Jul 29, 2025 | 8.14 | 8.22 | 8.04 | 8.16 | 8.16 | 0.25% | 317,813 |
| Jul 28, 2025 | 8.30 | 8.34 | 8.12 | 8.14 | 8.14 | -1.69% | 306,040 |
| Jul 25, 2025 | 8.41 | 8.44 | 8.24 | 8.28 | 8.28 | -1.66% | 370,707 |
| Jul 24, 2025 | 8.41 | 8.44 | 8.35 | 8.42 | 8.42 | 0.24% | 298,652 |
| Jul 23, 2025 | 8.30 | 8.46 | 8.29 | 8.40 | 8.40 | 1.57% | 588,083 |
| Jul 22, 2025 | 8.11 | 8.31 | 8.09 | 8.27 | 8.27 | 1.85% | 370,079 |
| Jul 21, 2025 | 8.08 | 8.15 | 7.95 | 8.12 | 8.12 | 0.74% | 642,082 |
| Jul 18, 2025 | 8.20 | 8.28 | 8.05 | 8.06 | 8.06 | -1.47% | 328,474 |
| Jul 17, 2025 | 8.03 | 8.24 | 8.03 | 8.18 | 8.18 | 1.87% | 422,998 |
| Jul 16, 2025 | 7.91 | 8.03 | 7.80 | 8.03 | 8.03 | -0.12% | 624,940 |
| Jul 15, 2025 | 8.30 | 8.37 | 8.04 | 8.04 | 7.93 | -2.78% | 1,179,674 |
| Jul 14, 2025 | 8.30 | 8.32 | 8.15 | 8.27 | 8.16 | -0.12% | 495,318 |
| Jul 11, 2025 | 8.07 | 8.32 | 8.07 | 8.28 | 8.17 | 1.97% | 566,766 |
| Jul 10, 2025 | 8.05 | 8.14 | 7.98 | 8.12 | 8.01 | 1.25% | 374,250 |
| Jul 9, 2025 | 7.80 | 8.03 | 7.80 | 8.02 | 7.91 | 2.95% | 489,260 |
| Jul 8, 2025 | 7.55 | 7.83 | 7.53 | 7.79 | 7.69 | 3.18% | 459,040 |
| Jul 7, 2025 | 7.45 | 7.57 | 7.38 | 7.55 | 7.45 | 1.34% | 468,663 |
| Jul 3, 2025 | 7.37 | 7.54 | 7.37 | 7.45 | 7.35 | 1.09% | 323,094 |
| Jul 2, 2025 | 7.23 | 7.38 | 7.22 | 7.37 | 7.27 | 1.94% | 396,485 |
| Jul 1, 2025 | 7.19 | 7.30 | 7.13 | 7.23 | 7.13 | 0.42% | 430,966 |
| Jun 30, 2025 | 7.19 | 7.25 | 7.09 | 7.20 | 7.10 | 0.42% | 526,802 |
| Jun 27, 2025 | 7.23 | 7.28 | 7.15 | 7.17 | 7.07 | -0.14% | 423,624 |
| Jun 26, 2025 | 7.27 | 7.33 | 7.18 | 7.18 | 7.08 | -1.24% | 1,697,053 |
| Jun 25, 2025 | 7.36 | 7.40 | 7.26 | 7.27 | 7.17 | -1.22% | 345,313 |
| Jun 24, 2025 | 7.34 | 7.42 | 7.34 | 7.36 | 7.26 | 0.27% | 241,076 |
| Jun 23, 2025 | 7.38 | 7.39 | 7.24 | 7.34 | 7.24 | -0.27% | 432,390 |
| Jun 20, 2025 | 7.41 | 7.46 | 7.36 | 7.36 | 7.26 | -0.67% | 318,564 |
| Jun 18, 2025 | 7.34 | 7.45 | 7.32 | 7.41 | 7.31 | 0.68% | 247,108 |
| Jun 17, 2025 | 7.31 | 7.39 | 7.27 | 7.36 | 7.26 | 0.68% | 327,305 |
| Jun 16, 2025 | 7.50 | 7.51 | 7.29 | 7.31 | 7.21 | -2.92% | 982,270 |
| Jun 13, 2025 | 7.54 | 7.57 | 7.48 | 7.53 | 7.32 | -0.13% | 628,741 |
| Jun 12, 2025 | 7.58 | 7.59 | 7.54 | 7.54 | 7.33 | -0.66% | 279,237 |
| Jun 11, 2025 | 7.57 | 7.62 | 7.56 | 7.59 | 7.38 | 0.66% | 476,333 |
| Jun 10, 2025 | 7.58 | 7.60 | 7.51 | 7.54 | 7.33 | -0.79% | 301,389 |
| Jun 9, 2025 | 7.57 | 7.66 | 7.57 | 7.60 | 7.39 | 0.53% | 465,900 |
| Jun 6, 2025 | 7.45 | 7.57 | 7.45 | 7.56 | 7.35 | 1.61% | 291,946 |
| Jun 5, 2025 | 7.42 | 7.48 | 7.41 | 7.44 | 7.23 | 0.13% | 320,949 |
| Jun 4, 2025 | 7.48 | 7.48 | 7.42 | 7.43 | 7.22 | -0.40% | 331,550 |
| Jun 3, 2025 | 7.50 | 7.52 | 7.45 | 7.46 | 7.25 | -0.13% | 280,364 |
| Jun 2, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.26 | -1.32% | 309,721 |
| May 30, 2025 | 7.51 | 7.60 | 7.48 | 7.57 | 7.36 | 0.80% | 387,221 |
| May 29, 2025 | 7.51 | 7.56 | 7.48 | 7.51 | 7.30 | 0.13% | 208,286 |