Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.320
-0.080 (-1.82%)
At close: Jul 31, 2026, 4:00 PM EDT
4.460
+0.140 (3.24%)
Pre-market: Aug 3, 2026, 4:11 AM EDT
HRZN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.42 | 4.46 | 4.31 | 4.32 | 4.32 | -1.82% | 511,126 |
| Jul 30, 2026 | 4.31 | 4.42 | 4.31 | 4.40 | 4.40 | 2.09% | 477,861 |
| Jul 29, 2026 | 4.28 | 4.37 | 4.24 | 4.31 | 4.31 | -0.23% | 459,367 |
| Jul 28, 2026 | 4.30 | 4.34 | 4.23 | 4.32 | 4.32 | 0.23% | 456,613 |
| Jul 27, 2026 | 4.32 | 4.36 | 4.25 | 4.31 | 4.31 | - | 716,507 |
| Jul 24, 2026 | 4.45 | 4.48 | 4.30 | 4.31 | 4.31 | -2.27% | 379,376 |
| Jul 23, 2026 | 4.50 | 4.52 | 4.36 | 4.41 | 4.41 | -2.00% | 466,603 |
| Jul 22, 2026 | 4.57 | 4.61 | 4.43 | 4.50 | 4.50 | -1.32% | 568,464 |
| Jul 21, 2026 | 4.60 | 4.69 | 4.55 | 4.56 | 4.56 | -0.65% | 352,020 |
| Jul 20, 2026 | 4.62 | 4.65 | 4.43 | 4.59 | 4.59 | -1.50% | 689,065 |
| Jul 17, 2026 | 4.68 | 4.75 | 4.63 | 4.66 | 4.66 | -0.85% | 418,256 |
| Jul 16, 2026 | 4.66 | 4.76 | 4.61 | 4.70 | 4.70 | 1.29% | 782,360 |
| Jul 15, 2026 | 4.78 | 4.84 | 4.70 | 4.73 | 4.64 | 0.42% | 1,183,501 |
| Jul 14, 2026 | 4.69 | 4.75 | 4.67 | 4.71 | 4.62 | 1.07% | 642,447 |
| Jul 13, 2026 | 4.69 | 4.72 | 4.64 | 4.66 | 4.57 | 0.22% | 611,103 |
| Jul 10, 2026 | 4.63 | 4.72 | 4.62 | 4.65 | 4.56 | 0.43% | 377,181 |
| Jul 9, 2026 | 4.64 | 4.70 | 4.58 | 4.63 | 4.54 | -0.43% | 490,541 |
| Jul 8, 2026 | 4.60 | 4.66 | 4.56 | 4.65 | 4.56 | 0.22% | 334,115 |
| Jul 7, 2026 | 4.62 | 4.71 | 4.60 | 4.64 | 4.55 | - | 1,253,261 |
| Jul 6, 2026 | 4.72 | 4.75 | 4.64 | 4.64 | 4.55 | -1.69% | 591,756 |
| Jul 2, 2026 | 4.76 | 4.80 | 4.68 | 4.72 | 4.63 | -0.21% | 381,805 |
| Jul 1, 2026 | 4.72 | 4.79 | 4.70 | 4.73 | 4.64 | - | 515,246 |
| Jun 30, 2026 | 4.67 | 4.76 | 4.65 | 4.73 | 4.64 | 1.50% | 589,045 |
| Jun 29, 2026 | 4.54 | 4.66 | 4.52 | 4.66 | 4.57 | 5.67% | 712,728 |
| Jun 26, 2026 | 4.41 | 4.45 | 4.38 | 4.41 | 4.33 | - | 364,268 |
| Jun 25, 2026 | 4.29 | 4.43 | 4.29 | 4.41 | 4.33 | 3.52% | 494,863 |
| Jun 24, 2026 | 4.32 | 4.35 | 4.20 | 4.26 | 4.18 | -0.93% | 734,780 |
| Jun 23, 2026 | 4.12 | 4.32 | 4.12 | 4.30 | 4.22 | 3.37% | 635,888 |
| Jun 22, 2026 | 4.20 | 4.34 | 4.16 | 4.16 | 4.08 | -1.42% | 682,906 |
| Jun 18, 2026 | 4.15 | 4.24 | 4.14 | 4.22 | 4.14 | 1.93% | 589,365 |
| Jun 17, 2026 | 4.28 | 4.35 | 4.10 | 4.14 | 4.06 | -3.27% | 1,159,881 |
| Jun 16, 2026 | 4.51 | 4.60 | 4.35 | 4.37 | 4.20 | -2.67% | 1,379,606 |
| Jun 15, 2026 | 4.42 | 4.56 | 4.41 | 4.49 | 4.31 | 2.98% | 866,807 |
| Jun 12, 2026 | 4.60 | 4.60 | 4.36 | 4.36 | 4.19 | -4.60% | 911,722 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.47 | 4.57 | 4.39 | 2.93% | 1,000,080 |
| Jun 10, 2026 | 4.30 | 4.47 | 4.25 | 4.44 | 4.27 | 3.02% | 669,424 |
| Jun 9, 2026 | 4.47 | 4.49 | 4.28 | 4.31 | 4.14 | -3.79% | 1,211,649 |
| Jun 8, 2026 | 4.62 | 4.71 | 4.48 | 4.48 | 4.30 | -2.61% | 920,452 |
| Jun 5, 2026 | 4.59 | 4.67 | 4.54 | 4.60 | 4.42 | -1.08% | 986,334 |
| Jun 4, 2026 | 4.42 | 4.66 | 4.40 | 4.65 | 4.47 | 4.97% | 799,707 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.39 | 4.43 | 4.26 | -4.11% | 784,439 |
| Jun 2, 2026 | 4.56 | 4.68 | 4.55 | 4.62 | 4.44 | 1.32% | 968,844 |
| Jun 1, 2026 | 4.38 | 4.58 | 4.34 | 4.56 | 4.38 | 3.87% | 1,116,086 |
| May 29, 2026 | 4.21 | 4.44 | 4.19 | 4.39 | 4.22 | 4.77% | 1,360,668 |
| May 28, 2026 | 4.06 | 4.28 | 4.06 | 4.19 | 4.03 | 2.70% | 834,111 |
| May 27, 2026 | 4.07 | 4.13 | 4.06 | 4.08 | 3.92 | 0.25% | 455,393 |
| May 26, 2026 | 4.01 | 4.14 | 4.01 | 4.07 | 3.91 | 1.50% | 732,798 |
| May 22, 2026 | 4.03 | 4.07 | 3.97 | 4.01 | 3.85 | -0.50% | 901,941 |
| May 21, 2026 | 4.06 | 4.10 | 3.90 | 4.03 | 3.87 | -0.98% | 915,690 |
| May 20, 2026 | 4.01 | 4.11 | 3.95 | 4.07 | 3.91 | 1.24% | 749,891 |