Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.240
+0.080 (1.92%)
Jun 23, 2026, 12:42 PM EDT - Market open
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 4.12 | 4.23 | 4.12 | 4.23 | - | 1.68% | 181,224 |
| Jun 22, 2026 | 4.20 | 4.34 | 4.16 | 4.16 | 4.16 | -1.42% | 682,125 |
| Jun 18, 2026 | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | 1.93% | 588,725 |
| Jun 17, 2026 | 4.28 | 4.35 | 4.10 | 4.14 | 4.14 | -3.27% | 1,154,968 |
| Jun 16, 2026 | 4.51 | 4.60 | 4.35 | 4.37 | 4.28 | -2.67% | 1,345,170 |
| Jun 15, 2026 | 4.42 | 4.56 | 4.41 | 4.49 | 4.40 | 2.98% | 866,807 |
| Jun 12, 2026 | 4.60 | 4.60 | 4.36 | 4.36 | 4.27 | -4.60% | 911,722 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.47 | 4.57 | 4.48 | 2.93% | 1,000,080 |
| Jun 10, 2026 | 4.30 | 4.47 | 4.25 | 4.44 | 4.35 | 3.02% | 669,424 |
| Jun 9, 2026 | 4.47 | 4.49 | 4.28 | 4.31 | 4.22 | -3.79% | 1,211,649 |
| Jun 8, 2026 | 4.62 | 4.71 | 4.48 | 4.48 | 4.39 | -2.61% | 920,452 |
| Jun 5, 2026 | 4.59 | 4.67 | 4.54 | 4.60 | 4.51 | -1.08% | 986,334 |
| Jun 4, 2026 | 4.42 | 4.66 | 4.40 | 4.65 | 4.55 | 4.97% | 799,707 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.39 | 4.43 | 4.34 | -4.11% | 784,439 |
| Jun 2, 2026 | 4.56 | 4.68 | 4.55 | 4.62 | 4.52 | 1.32% | 968,844 |
| Jun 1, 2026 | 4.38 | 4.58 | 4.34 | 4.56 | 4.47 | 3.87% | 1,116,086 |
| May 29, 2026 | 4.21 | 4.44 | 4.19 | 4.39 | 4.30 | 4.77% | 1,360,668 |
| May 28, 2026 | 4.06 | 4.28 | 4.06 | 4.19 | 4.10 | 2.70% | 834,111 |
| May 27, 2026 | 4.07 | 4.13 | 4.06 | 4.08 | 4.00 | 0.25% | 455,393 |
| May 26, 2026 | 4.01 | 4.14 | 4.01 | 4.07 | 3.99 | 1.50% | 732,798 |
| May 22, 2026 | 4.03 | 4.07 | 3.97 | 4.01 | 3.93 | -0.50% | 901,941 |
| May 21, 2026 | 4.06 | 4.10 | 3.90 | 4.03 | 3.95 | -0.98% | 915,690 |
| May 20, 2026 | 4.01 | 4.11 | 3.95 | 4.07 | 3.99 | 1.24% | 749,891 |
| May 19, 2026 | 4.05 | 4.12 | 4.01 | 4.02 | 3.94 | -0.74% | 770,809 |
| May 18, 2026 | 4.19 | 4.19 | 3.99 | 4.05 | 3.97 | -3.34% | 778,376 |
| May 15, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.10 | -2.07% | 885,334 |
| May 14, 2026 | 4.25 | 4.41 | 4.22 | 4.34 | 4.19 | 2.84% | 710,381 |
| May 13, 2026 | 4.24 | 4.29 | 4.17 | 4.22 | 4.07 | -0.47% | 606,446 |
| May 12, 2026 | 4.31 | 4.33 | 4.18 | 4.24 | 4.09 | -2.08% | 586,725 |
| May 11, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.18 | -4.63% | 922,609 |
| May 8, 2026 | 4.51 | 4.55 | 4.38 | 4.54 | 4.38 | 0.67% | 761,475 |
| May 7, 2026 | 4.63 | 4.65 | 4.40 | 4.51 | 4.35 | -1.53% | 989,792 |
| May 6, 2026 | 4.26 | 4.61 | 4.24 | 4.58 | 4.42 | 8.27% | 2,135,286 |
| May 5, 2026 | 4.22 | 4.25 | 4.14 | 4.23 | 4.08 | 1.20% | 963,053 |
| May 4, 2026 | 4.19 | 4.27 | 4.16 | 4.18 | 4.04 | -0.95% | 775,639 |
| May 1, 2026 | 4.18 | 4.26 | 4.15 | 4.22 | 4.07 | 0.72% | 753,157 |
| Apr 30, 2026 | 3.90 | 4.20 | 3.90 | 4.19 | 4.05 | 7.44% | 1,029,920 |
| Apr 29, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.77 | -1.02% | 699,403 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.80 | 1.81% | 760,139 |
| Apr 27, 2026 | 3.89 | 3.90 | 3.80 | 3.87 | 3.74 | -0.26% | 1,321,548 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.88 | 3.88 | 3.75 | -3.72% | 1,951,274 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 3.89 | -2.89% | 1,332,642 |
| Apr 22, 2026 | 4.23 | 4.29 | 4.12 | 4.15 | 4.01 | -1.19% | 1,497,562 |
| Apr 21, 2026 | 4.29 | 4.33 | 4.17 | 4.20 | 4.06 | -2.10% | 1,439,086 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.26 | 4.29 | 4.14 | -2.05% | 1,093,407 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.35 | 4.38 | 4.23 | -1.13% | 1,939,654 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.41 | 4.43 | 4.28 | -5.94% | 1,788,078 |
| Apr 15, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.55 | 0.63% | 971,814 |
| Apr 14, 2026 | 4.57 | 4.75 | 4.57 | 4.74 | 4.52 | 3.72% | 686,483 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.42 | 4.57 | 4.36 | 1.11% | 522,668 |