Horizon Technology Finance Corporation (HTFB)
NYSE: HTFB · Real-Time Price · USD · Preferred Stock
24.85
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market closed
HTFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.98 | 24.98 | 24.98 | 24.85 | - | - | 5 |
| Jul 30, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.06% | 196 |
| Jul 25, 2025 | 24.90 | 24.90 | 24.80 | 24.87 | 24.87 | 0.27% | 1,928 |
| Jul 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.24% | 100 |
| Jul 22, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - | 102 |
| Jul 18, 2025 | 24.82 | 24.86 | 24.75 | 24.86 | 24.86 | 0.24% | 1,000 |
| Jul 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 132 |
| Jul 14, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | -0.17% | 426 |
| Jul 9, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.23% | 264 |
| Jul 8, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | 0.14% | 2,269 |
| Jul 2, 2025 | 24.76 | 24.78 | 24.75 | 24.75 | 24.75 | -0.68% | 3,200 |
| Jul 1, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.69% | 126 |
| Jun 30, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.00% | 1,418 |
| Jun 27, 2025 | 25.15 | 25.15 | 25.00 | 25.00 | 25.00 | 0.30% | 829 |
| Jun 24, 2025 | 24.96 | 24.96 | 24.70 | 24.93 | 24.93 | -0.30% | 600 |
| Jun 4, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.70 | -0.04% | 432 |
| May 15, 2025 | 24.76 | 25.01 | 24.76 | 25.01 | 24.71 | 0.04% | 1,004 |
| May 6, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 24.70 | 0.85% | 800 |
| May 1, 2025 | 24.75 | 24.79 | 24.75 | 24.79 | 24.49 | -0.24% | 500 |
| Apr 29, 2025 | 24.85 | 24.87 | 24.85 | 24.85 | 24.55 | 0.24% | 2,905 |
| Apr 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.49 | -0.20% | 102 |
| Apr 11, 2025 | 24.65 | 24.84 | 24.65 | 24.84 | 24.54 | 0.77% | 18,330 |
| Apr 10, 2025 | 24.71 | 25.19 | 24.63 | 24.65 | 24.35 | -0.40% | 37,951 |
| Apr 9, 2025 | 24.94 | 25.00 | 24.75 | 24.75 | 24.45 | -0.80% | 2,620 |
| Apr 8, 2025 | 24.75 | 24.95 | 24.75 | 24.95 | 24.65 | 0.97% | 725 |
| Apr 7, 2025 | 24.71 | 24.98 | 24.71 | 24.71 | 24.41 | -2.06% | 3,805 |
| Apr 2, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 24.92 | - | 300 |
| Apr 1, 2025 | 24.80 | 25.23 | 24.80 | 25.23 | 24.92 | 2.15% | 2,056 |
| Mar 28, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.40 | -0.40% | 1,209 |
| Mar 27, 2025 | 24.75 | 24.80 | 24.75 | 24.80 | 24.50 | - | 820 |
| Mar 25, 2025 | 24.65 | 24.80 | 24.65 | 24.80 | 24.50 | - | 2,600 |
| Mar 24, 2025 | 24.68 | 24.80 | 24.65 | 24.80 | 24.50 | -0.24% | 3,300 |
| Mar 19, 2025 | 24.60 | 24.86 | 24.60 | 24.86 | 24.56 | 0.44% | 1,300 |
| Mar 18, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.45 | -0.44% | 479 |
| Mar 7, 2025 | 24.87 | 24.93 | 24.86 | 24.86 | 24.26 | -0.22% | 627 |
| Mar 6, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.31 | 0.26% | 525 |
| Mar 5, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | -0.44% | 100 |
| Mar 4, 2025 | 24.75 | 24.96 | 24.75 | 24.96 | 24.35 | -0.12% | 1,300 |
| Feb 28, 2025 | 24.75 | 25.00 | 24.75 | 24.99 | 24.38 | 1.17% | 1,601 |
| Feb 25, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.10 | - | 600 |
| Feb 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.10 | -1.00% | 103 |
| Feb 20, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.34 | 1.22% | 812 |
| Feb 13, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.05 | -0.50% | 800 |
| Feb 11, 2025 | 24.68 | 24.85 | 24.68 | 24.78 | 24.17 | 0.14% | 198,300 |
| Feb 7, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.14 | -0.44% | 601 |
| Feb 6, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.25 | - | 100 |
| Jan 31, 2025 | 24.83 | 24.85 | 24.83 | 24.85 | 24.25 | 1.43% | 308 |
| Jan 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.91 | -0.71% | 500 |
| Jan 29, 2025 | 24.50 | 24.83 | 24.50 | 24.68 | 24.08 | -0.36% | 1,001 |
| Jan 14, 2025 | 24.50 | 24.77 | 24.50 | 24.77 | 24.16 | 0.71% | 307 |