Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.620
+0.060 (1.32%)
At close: Jun 2, 2026, 4:00 PM EDT
4.645
+0.025 (0.55%)
After-hours: Jun 2, 2026, 7:01 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.56 | 4.68 | 4.55 | 4.62 | 4.62 | 1.32% | 955,591 |
| Jun 1, 2026 | 4.38 | 4.58 | 4.34 | 4.56 | 4.56 | 3.87% | 1,113,623 |
| May 29, 2026 | 4.21 | 4.44 | 4.19 | 4.39 | 4.39 | 4.77% | 1,359,150 |
| May 28, 2026 | 4.06 | 4.28 | 4.06 | 4.19 | 4.19 | 2.70% | 831,641 |
| May 27, 2026 | 4.07 | 4.13 | 4.06 | 4.08 | 4.08 | 0.25% | 454,172 |
| May 26, 2026 | 4.01 | 4.14 | 4.01 | 4.07 | 4.07 | 1.50% | 727,087 |
| May 22, 2026 | 4.03 | 4.07 | 3.97 | 4.01 | 4.01 | -0.50% | 900,856 |
| May 21, 2026 | 4.06 | 4.10 | 3.90 | 4.03 | 4.03 | -0.98% | 911,165 |
| May 20, 2026 | 4.01 | 4.11 | 3.95 | 4.07 | 4.07 | 1.24% | 749,891 |
| May 19, 2026 | 4.05 | 4.12 | 4.01 | 4.02 | 4.02 | -0.74% | 770,809 |
| May 18, 2026 | 4.19 | 4.19 | 3.99 | 4.05 | 4.05 | -3.34% | 778,376 |
| May 15, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.19 | -2.07% | 885,334 |
| May 14, 2026 | 4.25 | 4.41 | 4.22 | 4.34 | 4.28 | 2.84% | 710,381 |
| May 13, 2026 | 4.24 | 4.29 | 4.17 | 4.22 | 4.16 | -0.47% | 606,446 |
| May 12, 2026 | 4.31 | 4.33 | 4.18 | 4.24 | 4.18 | -2.08% | 586,725 |
| May 11, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.27 | -4.63% | 922,609 |
| May 8, 2026 | 4.51 | 4.55 | 4.38 | 4.54 | 4.48 | 0.67% | 761,475 |
| May 7, 2026 | 4.63 | 4.65 | 4.40 | 4.51 | 4.45 | -1.53% | 989,792 |
| May 6, 2026 | 4.26 | 4.61 | 4.24 | 4.58 | 4.52 | 8.27% | 2,135,286 |
| May 5, 2026 | 4.22 | 4.25 | 4.14 | 4.23 | 4.17 | 1.20% | 963,053 |
| May 4, 2026 | 4.19 | 4.27 | 4.16 | 4.18 | 4.12 | -0.95% | 775,639 |
| May 1, 2026 | 4.18 | 4.26 | 4.15 | 4.22 | 4.16 | 0.72% | 753,157 |
| Apr 30, 2026 | 3.90 | 4.20 | 3.90 | 4.19 | 4.13 | 7.44% | 1,029,920 |
| Apr 29, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.84 | -1.02% | 699,403 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.88 | 1.81% | 760,139 |
| Apr 27, 2026 | 3.89 | 3.90 | 3.80 | 3.87 | 3.82 | -0.26% | 1,321,548 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.88 | 3.88 | 3.83 | -3.72% | 1,951,274 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 3.97 | -2.89% | 1,332,642 |
| Apr 22, 2026 | 4.23 | 4.29 | 4.12 | 4.15 | 4.09 | -1.19% | 1,497,562 |
| Apr 21, 2026 | 4.29 | 4.33 | 4.17 | 4.20 | 4.14 | -2.10% | 1,439,086 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.26 | 4.29 | 4.23 | -2.05% | 1,093,407 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.35 | 4.38 | 4.32 | -1.13% | 1,939,654 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.41 | 4.43 | 4.37 | -5.94% | 1,788,078 |
| Apr 15, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.64 | 0.63% | 971,814 |
| Apr 14, 2026 | 4.57 | 4.75 | 4.57 | 4.74 | 4.61 | 3.72% | 686,483 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.42 | 4.57 | 4.45 | 1.11% | 522,668 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.50 | 4.52 | 4.40 | -0.66% | 483,869 |
| Apr 9, 2026 | 4.60 | 4.64 | 4.55 | 4.55 | 4.43 | -1.30% | 431,050 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.49 | 3.83% | 640,903 |
| Apr 7, 2026 | 4.47 | 4.58 | 4.44 | 4.44 | 4.32 | -1.99% | 436,110 |
| Apr 6, 2026 | 4.30 | 4.55 | 4.29 | 4.53 | 4.41 | 5.84% | 621,096 |
| Apr 2, 2026 | 4.14 | 4.31 | 4.13 | 4.28 | 4.17 | 2.64% | 886,480 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.14 | 4.17 | 4.06 | -0.95% | 695,926 |
| Mar 31, 2026 | 4.13 | 4.24 | 4.10 | 4.21 | 4.10 | 2.93% | 618,636 |
| Mar 30, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 3.98 | -0.49% | 647,849 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.00 | -4.42% | 643,017 |
| Mar 26, 2026 | 4.22 | 4.36 | 4.21 | 4.30 | 4.19 | 1.65% | 640,865 |
| Mar 25, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.12 | 0.48% | 470,770 |
| Mar 24, 2026 | 4.20 | 4.32 | 4.20 | 4.21 | 4.10 | -0.47% | 513,433 |
| Mar 23, 2026 | 4.15 | 4.30 | 4.07 | 4.23 | 4.12 | 3.17% | 879,944 |