Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
3.760
-0.025 (-0.66%)
At close: Nov 12, 2026, 4:00 PM EST
3.750
-0.010 (-0.27%)
After-hours: Nov 12, 2026, 7:36 PM EST
HRZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.76 | 3.80 | 3.71 | 3.76 | 3.76 | -0.66% | 463,698 |
| Nov 11, 2026 | 3.79 | 3.84 | 3.75 | 3.79 | 3.79 | 0.66% | 443,893 |
| Nov 10, 2026 | 3.86 | 3.90 | 3.73 | 3.76 | 3.76 | -2.84% | 501,586 |
| Nov 9, 2026 | 4.00 | 4.01 | 3.76 | 3.87 | 3.87 | -2.27% | 677,397 |
| Nov 6, 2026 | 3.76 | 4.10 | 3.70 | 3.96 | 3.96 | - | 741,443 |
| Nov 5, 2026 | 4.02 | 4.05 | 3.77 | 3.96 | 3.96 | -1.74% | 703,959 |
| Nov 4, 2026 | 3.97 | 4.12 | 3.95 | 4.03 | 4.03 | 4.40% | 423,399 |
| Nov 3, 2026 | 3.98 | 4.03 | 3.85 | 3.86 | 3.86 | -3.98% | 451,325 |
| Nov 2, 2026 | 4.07 | 4.09 | 3.95 | 4.02 | 4.02 | -1.23% | 623,906 |
| Oct 30, 2026 | 4.09 | 4.14 | 3.99 | 4.07 | 4.07 | -1.45% | 456,526 |
| Oct 29, 2026 | 4.05 | 4.15 | 4.04 | 4.13 | 4.13 | 2.74% | 309,063 |
| Oct 28, 2026 | 3.91 | 4.03 | 3.90 | 4.02 | 4.02 | 2.81% | 335,302 |
| Oct 27, 2026 | 3.94 | 3.98 | 3.90 | 3.91 | 3.91 | -0.76% | 376,427 |
| Oct 26, 2026 | 3.95 | 3.98 | 3.90 | 3.94 | 3.94 | -0.51% | 314,137 |
| Oct 23, 2026 | 3.98 | 4.00 | 3.89 | 3.96 | 3.96 | -1.00% | 540,489 |
| Oct 22, 2026 | 4.02 | 4.09 | 3.98 | 4.00 | 4.00 | -0.99% | 530,447 |
| 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 |