Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
3.960
-0.040 (-1.00%)
At close: Oct 23, 2026, 4:00 PM EDT
3.988
+0.028 (0.70%)
After-hours: Oct 23, 2026, 5:34 PM EDT
HRZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.98 | 4.00 | 3.89 | 3.96 | 3.96 | -1.00% | 538,328 |
| Oct 22, 2026 | 4.02 | 4.09 | 3.98 | 4.00 | 4.00 | -0.99% | 529,911 |
| Oct 21, 2026 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -1.46% | 399,477 |
| Oct 20, 2026 | 4.13 | 4.21 | 4.05 | 4.10 | 4.10 | -0.24% | 511,756 |
| Oct 19, 2026 | 4.29 | 4.32 | 4.10 | 4.11 | 4.11 | -4.20% | 640,463 |
| Oct 16, 2026 | 4.47 | 4.50 | 4.29 | 4.29 | 4.29 | -4.67% | 577,278 |
| Oct 15, 2026 | 4.58 | 4.62 | 4.46 | 4.59 | 4.50 | 1.77% | 1,179,836 |
| Oct 14, 2026 | 4.51 | 4.59 | 4.49 | 4.51 | 4.42 | -0.66% | 694,507 |
| Oct 13, 2026 | 4.61 | 4.63 | 4.51 | 4.54 | 4.45 | -0.87% | 649,634 |
| Oct 12, 2026 | 4.60 | 4.63 | 4.57 | 4.58 | 4.49 | -0.11% | 264,957 |
| Oct 9, 2026 | 4.59 | 4.60 | 4.54 | 4.59 | 4.50 | 0.11% | 249,511 |
| Oct 8, 2026 | 4.47 | 4.59 | 4.46 | 4.58 | 4.49 | 2.00% | 292,928 |
| Oct 7, 2026 | 4.56 | 4.56 | 4.44 | 4.49 | 4.40 | -1.97% | 329,098 |
| Oct 6, 2026 | 4.59 | 4.63 | 4.55 | 4.58 | 4.49 | - | 311,866 |
| Oct 5, 2026 | 4.64 | 4.68 | 4.57 | 4.58 | 4.49 | -0.87% | 389,293 |
| Oct 2, 2026 | 4.66 | 4.67 | 4.59 | 4.62 | 4.53 | - | 332,545 |
| Oct 1, 2026 | 4.57 | 4.65 | 4.56 | 4.62 | 4.53 | 0.65% | 407,312 |
| Sep 30, 2026 | 4.64 | 4.68 | 4.58 | 4.59 | 4.50 | -0.86% | 261,039 |
| Sep 29, 2026 | 4.54 | 4.66 | 4.54 | 4.63 | 4.54 | 2.09% | 212,969 |
| Sep 28, 2026 | 4.56 | 4.59 | 4.50 | 4.54 | 4.45 | -2.05% | 273,685 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.54 | 4.63 | 4.54 | 0.87% | 275,634 |
| Sep 24, 2026 | 4.63 | 4.63 | 4.56 | 4.59 | 4.50 | -0.43% | 357,081 |
| Sep 23, 2026 | 4.65 | 4.66 | 4.60 | 4.61 | 4.52 | -0.86% | 294,953 |
| Sep 22, 2026 | 4.67 | 4.69 | 4.62 | 4.65 | 4.56 | -0.21% | 228,954 |
| Sep 21, 2026 | 4.67 | 4.69 | 4.62 | 4.66 | 4.57 | -0.21% | 194,133 |
| Sep 18, 2026 | 4.65 | 4.71 | 4.60 | 4.67 | 4.58 | -1.06% | 313,223 |
| Sep 17, 2026 | 4.58 | 4.74 | 4.57 | 4.72 | 4.63 | 4.19% | 367,632 |
| Sep 16, 2026 | 4.62 | 4.73 | 4.51 | 4.53 | 4.44 | -1.52% | 754,654 |
| Sep 15, 2026 | 4.92 | 4.92 | 4.68 | 4.69 | 4.51 | -4.29% | 850,189 |
| Sep 14, 2026 | 4.91 | 4.97 | 4.87 | 4.90 | 4.71 | - | 962,627 |
| Sep 11, 2026 | 4.89 | 4.93 | 4.85 | 4.90 | 4.71 | 1.03% | 792,407 |
| Sep 10, 2026 | 4.77 | 4.86 | 4.76 | 4.85 | 4.66 | 1.25% | 559,292 |
| Sep 9, 2026 | 4.80 | 4.89 | 4.77 | 4.79 | 4.61 | -1.44% | 565,915 |
| Sep 8, 2026 | 4.85 | 4.92 | 4.83 | 4.86 | 4.67 | 0.41% | 690,766 |
| Sep 4, 2026 | 4.85 | 4.92 | 4.79 | 4.84 | 4.65 | -0.41% | 859,089 |
| Sep 3, 2026 | 4.83 | 4.89 | 4.75 | 4.86 | 4.67 | 1.25% | 758,986 |
| Sep 2, 2026 | 4.54 | 4.81 | 4.51 | 4.80 | 4.62 | 6.43% | 893,910 |
| Sep 1, 2026 | 4.66 | 4.71 | 4.50 | 4.51 | 4.34 | -3.22% | 867,837 |
| Aug 31, 2026 | 4.70 | 4.80 | 4.65 | 4.66 | 4.48 | -0.85% | 962,783 |
| Aug 28, 2026 | 4.81 | 4.84 | 4.69 | 4.70 | 4.52 | -2.49% | 1,076,740 |
| Aug 27, 2026 | 4.86 | 5.00 | 4.79 | 4.82 | 4.63 | 0.63% | 1,252,963 |
| Aug 26, 2026 | 4.78 | 4.82 | 4.74 | 4.79 | 4.61 | 0.42% | 340,839 |
| Aug 25, 2026 | 4.87 | 4.88 | 4.76 | 4.77 | 4.59 | -1.85% | 403,232 |
| Aug 24, 2026 | 4.82 | 4.89 | 4.76 | 4.86 | 4.67 | 0.83% | 461,824 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.71 | 4.82 | 4.63 | -2.03% | 685,889 |
| Aug 20, 2026 | 5.05 | 5.10 | 4.87 | 4.92 | 4.73 | -3.15% | 643,707 |
| Aug 19, 2026 | 5.04 | 5.11 | 5.04 | 5.08 | 4.88 | 0.59% | 559,450 |
| Aug 18, 2026 | 4.98 | 5.10 | 4.95 | 5.05 | 4.86 | 1.00% | 954,982 |
| Aug 17, 2026 | 4.89 | 5.00 | 4.87 | 5.00 | 4.81 | 1.63% | 955,437 |
| Aug 14, 2026 | 5.10 | 5.14 | 5.00 | 5.01 | 4.73 | -1.96% | 1,100,054 |