Horizon Technology Finance Corporation (HTFB)
NYSE: HTFB · Real-Time Price · USD · Preferred Stock
25.01
0.00 (0.00%)
May 23, 2025, 4:00 PM - Market closed
HTFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 20 |
| May 29, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 19 |
| May 28, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 27, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 23, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 1 |
| May 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 21, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 19, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 16, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | - |
| May 15, 2025 | 24.76 | 25.01 | 24.76 | 25.01 | 25.01 | 0.04% | 1,004 |
| May 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 13, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 12, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 39 |
| May 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 61 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 6, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.85% | 800 |
| May 5, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| May 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| May 1, 2025 | 24.75 | 24.79 | 24.75 | 24.79 | 24.79 | -0.24% | 500 |
| Apr 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | 34 |
| Apr 29, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.85 | 0.24% | 2,905 |
| Apr 28, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | - | - |
| Apr 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.20% | 102 |
| Apr 24, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Apr 23, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Apr 22, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Apr 21, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Apr 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | 50 |
| Apr 16, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Apr 15, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | 23 |
| Apr 14, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | 121 |
| Apr 11, 2025 | 24.65 | 24.84 | 24.65 | 24.84 | 24.84 | 0.77% | 18,330 |
| Apr 10, 2025 | 24.71 | 25.19 | 24.63 | 24.65 | 24.65 | -0.40% | 37,951 |
| Apr 9, 2025 | 24.94 | 25.00 | 24.75 | 24.75 | 24.75 | -0.80% | 2,620 |
| Apr 8, 2025 | 24.75 | 24.95 | 24.75 | 24.95 | 24.95 | 0.97% | 725 |
| Apr 7, 2025 | 24.71 | 24.98 | 24.71 | 24.71 | 24.71 | -2.06% | 3,805 |
| Apr 4, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | - |
| Apr 3, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 6 |
| Apr 2, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - | 300 |
| Apr 1, 2025 | 24.80 | 25.23 | 24.80 | 25.23 | 25.23 | 2.15% | 2,056 |
| Mar 31, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Mar 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.40% | 1,209 |
| Mar 27, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.80 | - | 820 |
| Mar 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 10 |
| Mar 25, 2025 | 24.65 | 24.80 | 24.65 | 24.80 | 24.80 | - | 2,600 |
| Mar 24, 2025 | 24.68 | 24.80 | 24.65 | 24.80 | 24.80 | -0.24% | 3,300 |
| Mar 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | - |
| Mar 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 20 |