Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.900
+0.050 (1.03%)
At close: Sep 11, 2026, 4:00 PM EDT
4.945
+0.045 (0.91%)
After-hours: Sep 11, 2026, 7:55 PM EDT
HRZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.89 | 4.93 | 4.85 | 4.90 | 4.90 | 1.03% | 792,202 |
| Sep 10, 2026 | 4.77 | 4.86 | 4.76 | 4.85 | 4.85 | 1.25% | 559,292 |
| Sep 9, 2026 | 4.80 | 4.89 | 4.77 | 4.79 | 4.79 | -1.44% | 565,915 |
| Sep 8, 2026 | 4.85 | 4.92 | 4.83 | 4.86 | 4.86 | 0.41% | 690,766 |
| Sep 4, 2026 | 4.85 | 4.92 | 4.79 | 4.84 | 4.84 | -0.41% | 859,089 |
| Sep 3, 2026 | 4.83 | 4.89 | 4.75 | 4.86 | 4.86 | 1.25% | 758,986 |
| Sep 2, 2026 | 4.54 | 4.81 | 4.51 | 4.80 | 4.80 | 6.43% | 893,910 |
| Sep 1, 2026 | 4.66 | 4.71 | 4.50 | 4.51 | 4.51 | -3.22% | 867,837 |
| Aug 31, 2026 | 4.70 | 4.80 | 4.65 | 4.66 | 4.66 | -0.85% | 962,783 |
| Aug 28, 2026 | 4.81 | 4.84 | 4.69 | 4.70 | 4.70 | -2.49% | 1,076,740 |
| Aug 27, 2026 | 4.86 | 5.00 | 4.79 | 4.82 | 4.82 | 0.63% | 1,252,963 |
| Aug 26, 2026 | 4.78 | 4.82 | 4.74 | 4.79 | 4.79 | 0.42% | 340,839 |
| Aug 25, 2026 | 4.87 | 4.88 | 4.76 | 4.77 | 4.77 | -1.85% | 403,232 |
| Aug 24, 2026 | 4.82 | 4.89 | 4.76 | 4.86 | 4.86 | 0.83% | 461,824 |
| Aug 21, 2026 | 4.94 | 4.94 | 4.71 | 4.82 | 4.82 | -2.03% | 685,889 |
| Aug 20, 2026 | 5.05 | 5.10 | 4.87 | 4.92 | 4.92 | -3.15% | 643,707 |
| Aug 19, 2026 | 5.04 | 5.11 | 5.04 | 5.08 | 5.08 | 0.59% | 559,450 |
| Aug 18, 2026 | 4.98 | 5.10 | 4.95 | 5.05 | 5.05 | 1.00% | 954,982 |
| Aug 17, 2026 | 4.89 | 5.00 | 4.87 | 5.00 | 5.00 | 1.63% | 955,437 |
| Aug 14, 2026 | 5.10 | 5.14 | 5.00 | 5.01 | 4.92 | -1.96% | 1,100,054 |
| Aug 13, 2026 | 4.98 | 5.12 | 4.98 | 5.11 | 5.02 | 2.82% | 940,136 |
| Aug 12, 2026 | 4.89 | 4.99 | 4.89 | 4.97 | 4.88 | 1.64% | 671,229 |
| Aug 11, 2026 | 4.72 | 4.91 | 4.72 | 4.89 | 4.80 | 2.95% | 839,131 |
| Aug 10, 2026 | 4.61 | 4.75 | 4.61 | 4.75 | 4.66 | 2.37% | 979,004 |
| Aug 7, 2026 | 4.59 | 4.71 | 4.57 | 4.64 | 4.56 | 1.31% | 566,462 |
| Aug 6, 2026 | 4.43 | 4.68 | 4.42 | 4.58 | 4.50 | 4.57% | 800,628 |
| Aug 5, 2026 | 4.26 | 4.42 | 4.15 | 4.38 | 4.30 | -3.74% | 1,171,614 |
| Aug 4, 2026 | 4.51 | 4.57 | 4.50 | 4.55 | 4.47 | 0.89% | 446,467 |
| Aug 3, 2026 | 4.35 | 4.52 | 4.33 | 4.51 | 4.43 | 4.40% | 423,590 |
| Jul 31, 2026 | 4.42 | 4.46 | 4.31 | 4.32 | 4.24 | -1.82% | 513,083 |
| Jul 30, 2026 | 4.31 | 4.42 | 4.31 | 4.40 | 4.32 | 2.09% | 479,210 |
| Jul 29, 2026 | 4.28 | 4.37 | 4.24 | 4.31 | 4.23 | -0.23% | 459,944 |
| Jul 28, 2026 | 4.30 | 4.34 | 4.23 | 4.32 | 4.24 | 0.23% | 460,195 |
| Jul 27, 2026 | 4.32 | 4.36 | 4.25 | 4.31 | 4.23 | - | 722,018 |
| Jul 24, 2026 | 4.45 | 4.48 | 4.30 | 4.31 | 4.23 | -2.27% | 392,509 |
| Jul 23, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.33 | -2.00% | 466,696 |
| Jul 22, 2026 | 4.57 | 4.61 | 4.43 | 4.50 | 4.42 | -1.32% | 568,464 |
| Jul 21, 2026 | 4.60 | 4.69 | 4.55 | 4.56 | 4.48 | -0.65% | 352,020 |
| Jul 20, 2026 | 4.62 | 4.65 | 4.43 | 4.59 | 4.51 | -1.50% | 689,065 |
| Jul 17, 2026 | 4.68 | 4.75 | 4.63 | 4.66 | 4.58 | -0.85% | 418,256 |
| Jul 16, 2026 | 4.66 | 4.76 | 4.61 | 4.70 | 4.62 | 1.29% | 782,360 |
| Jul 15, 2026 | 4.78 | 4.84 | 4.70 | 4.73 | 4.56 | 0.42% | 1,183,501 |
| Jul 14, 2026 | 4.69 | 4.75 | 4.67 | 4.71 | 4.54 | 1.07% | 642,447 |
| Jul 13, 2026 | 4.69 | 4.72 | 4.64 | 4.66 | 4.49 | 0.22% | 611,103 |
| Jul 10, 2026 | 4.63 | 4.72 | 4.62 | 4.65 | 4.48 | 0.43% | 377,181 |
| Jul 9, 2026 | 4.64 | 4.70 | 4.58 | 4.63 | 4.46 | -0.43% | 490,541 |
| Jul 8, 2026 | 4.60 | 4.66 | 4.56 | 4.65 | 4.48 | 0.22% | 334,115 |
| Jul 7, 2026 | 4.62 | 4.71 | 4.60 | 4.64 | 4.47 | - | 1,253,261 |
| Jul 6, 2026 | 4.72 | 4.75 | 4.64 | 4.64 | 4.47 | -1.69% | 591,756 |
| Jul 2, 2026 | 4.76 | 4.80 | 4.68 | 4.72 | 4.55 | -0.21% | 381,805 |