Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
7.47
-0.10 (-1.32%)
At close: Jun 2, 2025, 4:00 PM
7.48
+0.01 (0.13%)
After-hours: Jun 2, 2025, 6:48 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -1.32% | 308,074 |
| May 30, 2025 | 7.51 | 7.60 | 7.48 | 7.57 | 7.57 | 0.80% | 387,221 |
| May 29, 2025 | 7.51 | 7.56 | 7.48 | 7.51 | 7.51 | 0.13% | 208,286 |
| May 28, 2025 | 7.58 | 7.59 | 7.50 | 7.50 | 7.50 | -1.19% | 284,618 |
| May 27, 2025 | 7.52 | 7.59 | 7.44 | 7.59 | 7.59 | 1.61% | 511,422 |
| May 23, 2025 | 7.44 | 7.48 | 7.39 | 7.47 | 7.47 | 0.40% | 339,846 |
| May 22, 2025 | 7.35 | 7.48 | 7.29 | 7.44 | 7.44 | 1.09% | 319,687 |
| May 21, 2025 | 7.45 | 7.46 | 7.35 | 7.36 | 7.36 | -1.74% | 325,578 |
| May 20, 2025 | 7.43 | 7.53 | 7.40 | 7.49 | 7.49 | 0.27% | 389,176 |
| May 19, 2025 | 7.27 | 7.47 | 7.25 | 7.47 | 7.47 | 2.19% | 614,530 |
| May 16, 2025 | 7.45 | 7.48 | 7.28 | 7.31 | 7.31 | -3.31% | 827,864 |
| May 15, 2025 | 7.55 | 7.61 | 7.50 | 7.56 | 7.45 | 0.13% | 992,224 |
| May 14, 2025 | 7.57 | 7.63 | 7.47 | 7.55 | 7.44 | - | 752,585 |
| May 13, 2025 | 7.60 | 7.67 | 7.53 | 7.55 | 7.44 | -0.53% | 706,555 |
| May 12, 2025 | 7.70 | 7.71 | 7.54 | 7.59 | 7.48 | 0.26% | 723,427 |
| May 9, 2025 | 7.66 | 7.68 | 7.53 | 7.57 | 7.46 | -0.39% | 405,298 |
| May 8, 2025 | 7.51 | 7.71 | 7.46 | 7.60 | 7.49 | 1.88% | 871,060 |
| May 7, 2025 | 7.57 | 7.59 | 7.42 | 7.46 | 7.35 | -0.93% | 313,591 |
| May 6, 2025 | 7.42 | 7.58 | 7.28 | 7.53 | 7.42 | 1.62% | 625,602 |
| May 5, 2025 | 7.36 | 7.45 | 7.32 | 7.41 | 7.30 | 0.41% | 487,288 |
| May 2, 2025 | 7.25 | 7.47 | 7.13 | 7.38 | 7.27 | 3.43% | 628,249 |
| May 1, 2025 | 7.45 | 7.49 | 7.12 | 7.14 | 7.03 | -4.10% | 1,197,960 |
| Apr 30, 2025 | 7.80 | 7.85 | 7.26 | 7.44 | 7.33 | -16.78% | 2,332,021 |
| Apr 29, 2025 | 8.72 | 9.08 | 8.60 | 8.94 | 8.81 | 1.82% | 860,540 |
| Apr 28, 2025 | 8.76 | 8.86 | 8.74 | 8.78 | 8.65 | 0.34% | 443,342 |
| Apr 25, 2025 | 8.68 | 8.81 | 8.60 | 8.75 | 8.62 | 0.92% | 217,280 |
| Apr 24, 2025 | 8.50 | 8.70 | 8.45 | 8.67 | 8.54 | 2.24% | 263,240 |
| Apr 23, 2025 | 8.45 | 8.52 | 8.39 | 8.48 | 8.35 | 1.92% | 205,575 |
| Apr 22, 2025 | 8.31 | 8.44 | 8.23 | 8.32 | 8.20 | 0.85% | 205,183 |
| Apr 21, 2025 | 8.33 | 8.36 | 8.08 | 8.25 | 8.13 | -1.67% | 314,407 |
| Apr 17, 2025 | 8.08 | 8.40 | 8.08 | 8.39 | 8.27 | 3.84% | 252,356 |
| Apr 16, 2025 | 8.29 | 8.32 | 8.04 | 8.08 | 7.96 | -3.46% | 442,660 |
| Apr 15, 2025 | 8.38 | 8.55 | 8.31 | 8.37 | 8.14 | 0.36% | 740,154 |
| Apr 14, 2025 | 8.30 | 8.53 | 8.18 | 8.34 | 8.11 | 1.46% | 583,644 |
| Apr 11, 2025 | 8.14 | 8.22 | 7.89 | 8.22 | 7.99 | 1.86% | 333,020 |
| Apr 10, 2025 | 8.37 | 8.43 | 7.99 | 8.07 | 7.84 | -3.35% | 415,398 |
| Apr 9, 2025 | 7.81 | 8.38 | 7.55 | 8.35 | 8.12 | 5.43% | 783,203 |
| Apr 8, 2025 | 8.30 | 8.54 | 7.83 | 7.92 | 7.70 | -1.86% | 685,466 |
| Apr 7, 2025 | 8.34 | 8.51 | 7.81 | 8.07 | 7.84 | -5.06% | 929,745 |
| Apr 4, 2025 | 8.96 | 8.96 | 8.46 | 8.50 | 8.26 | -5.66% | 701,345 |
| Apr 3, 2025 | 9.26 | 9.31 | 8.92 | 9.01 | 8.76 | -4.35% | 627,902 |
| Apr 2, 2025 | 9.47 | 9.52 | 9.38 | 9.42 | 9.16 | -0.53% | 202,821 |
| Apr 1, 2025 | 9.41 | 9.52 | 9.41 | 9.47 | 9.20 | 0.53% | 163,661 |
| Mar 31, 2025 | 9.40 | 9.45 | 9.27 | 9.42 | 9.16 | - | 199,258 |
| Mar 28, 2025 | 9.44 | 9.49 | 9.36 | 9.42 | 9.16 | -0.63% | 157,514 |
| Mar 27, 2025 | 9.30 | 9.49 | 9.26 | 9.48 | 9.21 | 1.94% | 200,716 |
| Mar 26, 2025 | 9.28 | 9.32 | 9.23 | 9.30 | 9.04 | 0.22% | 159,048 |
| Mar 25, 2025 | 9.18 | 9.28 | 9.15 | 9.28 | 9.02 | 1.53% | 168,530 |
| Mar 24, 2025 | 9.25 | 9.31 | 9.11 | 9.14 | 8.88 | -0.98% | 296,369 |
| Mar 21, 2025 | 9.31 | 9.31 | 9.22 | 9.23 | 8.97 | -0.86% | 182,260 |