Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.215
-0.025 (-0.59%)
May 13, 2026, 11:14 AM EDT - Market open
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.24 | 4.29 | 4.17 | 4.20 | - | -0.94% | 189,335 |
| May 12, 2026 | 4.31 | 4.33 | 4.18 | 4.24 | 4.24 | -2.08% | 578,012 |
| May 11, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.33 | -4.63% | 921,212 |
| May 8, 2026 | 4.51 | 4.55 | 4.38 | 4.54 | 4.54 | 0.67% | 760,033 |
| May 7, 2026 | 4.63 | 4.65 | 4.40 | 4.51 | 4.51 | -1.53% | 978,447 |
| May 6, 2026 | 4.26 | 4.61 | 4.24 | 4.58 | 4.58 | 8.27% | 2,128,901 |
| May 5, 2026 | 4.22 | 4.25 | 4.14 | 4.23 | 4.23 | 1.20% | 950,366 |
| May 4, 2026 | 4.19 | 4.27 | 4.16 | 4.18 | 4.18 | -0.95% | 773,494 |
| May 1, 2026 | 4.18 | 4.26 | 4.15 | 4.22 | 4.22 | 0.72% | 750,937 |
| Apr 30, 2026 | 3.90 | 4.20 | 3.90 | 4.19 | 4.19 | 7.44% | 1,024,977 |
| Apr 29, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.90 | -1.02% | 699,235 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.81% | 760,139 |
| Apr 27, 2026 | 3.89 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 1,321,548 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.88 | 3.88 | 3.88 | -3.72% | 1,951,274 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -2.89% | 1,332,642 |
| Apr 22, 2026 | 4.23 | 4.29 | 4.12 | 4.15 | 4.15 | -1.19% | 1,497,562 |
| Apr 21, 2026 | 4.29 | 4.33 | 4.17 | 4.20 | 4.20 | -2.10% | 1,439,086 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.26 | 4.29 | 4.29 | -2.05% | 1,093,407 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.35 | 4.38 | 4.38 | -1.13% | 1,939,654 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.41 | 4.43 | 4.43 | -7.13% | 1,788,078 |
| Apr 15, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.71 | 0.63% | 971,814 |
| Apr 14, 2026 | 4.57 | 4.75 | 4.57 | 4.74 | 4.68 | 3.72% | 686,483 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.42 | 4.57 | 4.51 | 1.11% | 522,668 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.50 | 4.52 | 4.46 | -0.66% | 483,869 |
| Apr 9, 2026 | 4.60 | 4.64 | 4.55 | 4.55 | 4.49 | -1.30% | 431,050 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.55 | 3.83% | 640,903 |
| Apr 7, 2026 | 4.47 | 4.58 | 4.44 | 4.44 | 4.38 | -1.99% | 436,110 |
| Apr 6, 2026 | 4.30 | 4.55 | 4.29 | 4.53 | 4.47 | 5.84% | 621,096 |
| Apr 2, 2026 | 4.14 | 4.31 | 4.13 | 4.28 | 4.23 | 2.64% | 886,480 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.14 | 4.17 | 4.12 | -0.95% | 695,926 |
| Mar 31, 2026 | 4.13 | 4.24 | 4.10 | 4.21 | 4.16 | 2.93% | 618,636 |
| Mar 30, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 4.04 | -0.49% | 647,849 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.06 | -4.42% | 643,017 |
| Mar 26, 2026 | 4.22 | 4.36 | 4.21 | 4.30 | 4.25 | 1.65% | 640,865 |
| Mar 25, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.18 | 0.48% | 470,770 |
| Mar 24, 2026 | 4.20 | 4.32 | 4.20 | 4.21 | 4.16 | -0.47% | 513,433 |
| Mar 23, 2026 | 4.15 | 4.30 | 4.07 | 4.23 | 4.18 | 3.17% | 879,944 |
| Mar 20, 2026 | 4.27 | 4.29 | 4.10 | 4.10 | 4.05 | -3.98% | 639,114 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.22 | -1.16% | 479,946 |
| Mar 18, 2026 | 4.25 | 4.40 | 4.25 | 4.32 | 4.27 | 0.70% | 738,451 |
| Mar 17, 2026 | 4.06 | 4.31 | 4.06 | 4.29 | 4.24 | 6.19% | 916,677 |
| Mar 16, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 3.99 | -1.46% | 812,133 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.08 | 4.10 | 3.99 | -5.09% | 1,392,924 |
| Mar 12, 2026 | 4.21 | 4.42 | 4.21 | 4.32 | 4.20 | 1.89% | 1,212,274 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.21 | 4.24 | 4.13 | -0.47% | 1,032,167 |
| Mar 10, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.14 | 1.91% | 1,373,312 |
| Mar 9, 2026 | 4.16 | 4.18 | 3.98 | 4.18 | 4.07 | -0.48% | 2,265,340 |
| Mar 6, 2026 | 4.53 | 4.57 | 4.16 | 4.20 | 4.09 | -9.29% | 3,296,088 |
| Mar 5, 2026 | 4.68 | 4.74 | 4.53 | 4.63 | 4.50 | -1.17% | 2,114,479 |
| Mar 4, 2026 | 5.43 | 5.45 | 4.52 | 4.69 | 4.56 | -23.32% | 7,703,370 |