Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
5.90
-0.11 (-1.83%)
At close: Oct 10, 2025, 4:00 PM EDT
6.00
+0.10 (1.69%)
After-hours: Oct 10, 2025, 7:59 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.01 | 6.06 | 5.85 | 5.90 | 5.90 | -1.83% | 798,773 |
| Oct 9, 2025 | 6.14 | 6.19 | 5.99 | 6.01 | 6.01 | -1.96% | 674,697 |
| Oct 8, 2025 | 6.17 | 6.26 | 6.13 | 6.13 | 6.13 | -0.33% | 550,706 |
| Oct 7, 2025 | 6.27 | 6.29 | 6.11 | 6.15 | 6.15 | -1.44% | 508,244 |
| Oct 6, 2025 | 6.23 | 6.28 | 6.17 | 6.24 | 6.24 | 0.48% | 604,755 |
| Oct 3, 2025 | 6.26 | 6.33 | 6.19 | 6.21 | 6.21 | -0.16% | 433,115 |
| Oct 2, 2025 | 6.13 | 6.27 | 6.10 | 6.22 | 6.22 | 1.63% | 585,777 |
| Oct 1, 2025 | 6.08 | 6.12 | 5.97 | 6.12 | 6.12 | 0.33% | 617,124 |
| Sep 30, 2025 | 6.02 | 6.17 | 5.98 | 6.10 | 6.10 | 1.50% | 593,644 |
| Sep 29, 2025 | 6.14 | 6.19 | 5.97 | 6.01 | 6.01 | -2.12% | 1,109,718 |
| Sep 26, 2025 | 6.21 | 6.26 | 6.09 | 6.14 | 6.14 | -1.29% | 672,727 |
| Sep 25, 2025 | 6.21 | 6.29 | 6.16 | 6.22 | 6.22 | - | 577,095 |
| Sep 24, 2025 | 6.33 | 6.37 | 6.16 | 6.22 | 6.22 | -2.05% | 1,006,108 |
| Sep 23, 2025 | 6.36 | 6.51 | 6.33 | 6.35 | 6.35 | -0.16% | 705,339 |
| Sep 22, 2025 | 6.61 | 6.64 | 6.35 | 6.36 | 6.36 | -4.50% | 1,063,848 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.60 | 6.66 | 6.66 | -0.75% | 672,772 |
| Sep 18, 2025 | 6.66 | 6.74 | 6.59 | 6.71 | 6.71 | 1.21% | 711,425 |
| Sep 17, 2025 | 6.57 | 6.73 | 6.56 | 6.63 | 6.63 | -0.60% | 760,438 |
| Sep 16, 2025 | 6.84 | 6.87 | 6.65 | 6.67 | 6.56 | -2.34% | 1,527,061 |
| Sep 15, 2025 | 6.88 | 6.90 | 6.82 | 6.83 | 6.72 | -0.29% | 888,030 |
| Sep 12, 2025 | 6.97 | 6.97 | 6.84 | 6.85 | 6.74 | -1.58% | 616,653 |
| Sep 11, 2025 | 6.83 | 6.96 | 6.82 | 6.96 | 6.85 | 2.35% | 593,743 |
| Sep 10, 2025 | 6.82 | 6.90 | 6.79 | 6.80 | 6.69 | -0.44% | 570,178 |
| Sep 9, 2025 | 6.92 | 6.92 | 6.81 | 6.83 | 6.72 | -1.16% | 506,854 |
| Sep 8, 2025 | 6.91 | 6.92 | 6.83 | 6.91 | 6.80 | - | 842,230 |
| Sep 5, 2025 | 6.96 | 6.98 | 6.86 | 6.91 | 6.80 | -0.72% | 608,660 |
| Sep 4, 2025 | 6.99 | 6.99 | 6.88 | 6.96 | 6.85 | 0.14% | 536,730 |
| Sep 3, 2025 | 6.99 | 7.07 | 6.92 | 6.95 | 6.84 | -0.29% | 696,592 |
| Sep 2, 2025 | 6.90 | 7.04 | 6.89 | 6.97 | 6.86 | 1.01% | 558,747 |
| Aug 29, 2025 | 6.86 | 6.90 | 6.84 | 6.90 | 6.79 | 0.29% | 597,689 |
| Aug 28, 2025 | 6.90 | 6.93 | 6.85 | 6.88 | 6.77 | -0.29% | 506,256 |
| Aug 27, 2025 | 6.89 | 6.96 | 6.89 | 6.90 | 6.79 | - | 532,655 |
| Aug 26, 2025 | 6.92 | 6.93 | 6.86 | 6.90 | 6.79 | 0.15% | 480,073 |
| Aug 25, 2025 | 6.98 | 7.02 | 6.88 | 6.89 | 6.78 | -1.29% | 643,079 |
| Aug 22, 2025 | 6.98 | 7.05 | 6.97 | 6.98 | 6.87 | - | 642,353 |
| Aug 21, 2025 | 6.95 | 6.99 | 6.92 | 6.98 | 6.87 | 0.14% | 424,650 |
| Aug 20, 2025 | 6.94 | 6.98 | 6.94 | 6.97 | 6.86 | 0.43% | 415,641 |
| Aug 19, 2025 | 6.97 | 7.01 | 6.91 | 6.94 | 6.83 | -0.14% | 710,091 |
| Aug 18, 2025 | 7.00 | 7.01 | 6.88 | 6.95 | 6.84 | -1.56% | 897,398 |
| Aug 15, 2025 | 7.18 | 7.19 | 7.04 | 7.06 | 6.84 | -1.12% | 1,112,071 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 6.91 | -0.56% | 517,575 |
| Aug 13, 2025 | 7.22 | 7.24 | 7.15 | 7.18 | 6.95 | -0.28% | 589,050 |
| Aug 12, 2025 | 7.15 | 7.24 | 7.11 | 7.20 | 6.97 | 0.84% | 629,563 |
| Aug 11, 2025 | 7.17 | 7.28 | 7.11 | 7.14 | 6.91 | -0.42% | 817,557 |
| Aug 8, 2025 | 6.97 | 7.24 | 6.77 | 7.17 | 6.94 | -3.24% | 1,689,393 |
| Aug 7, 2025 | 7.74 | 7.76 | 7.38 | 7.41 | 7.18 | -4.26% | 808,897 |
| Aug 6, 2025 | 7.60 | 7.74 | 7.58 | 7.74 | 7.50 | 2.11% | 313,622 |
| Aug 5, 2025 | 7.47 | 7.62 | 7.40 | 7.58 | 7.34 | 1.20% | 572,899 |
| Aug 4, 2025 | 7.70 | 7.93 | 7.47 | 7.49 | 7.25 | -2.47% | 782,119 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.60 | 7.68 | 7.44 | -2.04% | 524,671 |