Horizon Technology Finance Corporation (HTFB)
NYSE: HTFB · Real-Time Price · USD · Preferred Stock
25.72
0.00 (0.00%)
Jan 29, 2026, 7:00 PM EST - Market open
HTFB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 25.76 | 26.61 | 25.49 | 25.72 | 25.72 | 2.84% | 2,488 |
| Jan 27, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.16% | 200 |
| Jan 13, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.01% | 260 |
| Jan 8, 2026 | 24.96 | 24.97 | 24.96 | 24.97 | 24.97 | -0.01% | 5,520 |
| Jan 6, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.04% | 400 |
| Jan 2, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.36% | 100 |
| Dec 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.52% | 100 |
| Dec 30, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.08% | 925 |
| Dec 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 100 |
| Dec 22, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.16% | 688 |
| Dec 19, 2025 | 24.96 | 24.96 | 24.86 | 24.86 | 24.86 | -1.04% | 823 |
| Dec 17, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.92% | 1,000 |
| Dec 16, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -1.03% | 101 |
| Dec 11, 2025 | 25.16 | 25.16 | 25.15 | 25.15 | 24.85 | - | 2,100 |
| Dec 9, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - | 993 |
| Dec 5, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | 0.20% | 300 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.80 | -0.20% | 638 |
| Nov 28, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.85 | 0.76% | 400 |
| Nov 26, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.66 | -0.44% | 101 |
| Nov 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.77 | 0.08% | 100 |
| Nov 24, 2025 | 25.10 | 25.10 | 25.05 | 25.05 | 24.75 | -0.40% | 2,063 |
| Nov 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - | 300 |
| Nov 20, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.85 | 0.04% | 331 |
| Nov 19, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | 24.84 | -0.04% | 600 |
| Nov 18, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 24.85 | - | 170 |
| Nov 17, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.85 | - | 300 |
| Nov 13, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 24.85 | - | 3,300 |
| Nov 5, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.85 | 0.68% | 307 |
| Oct 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.68 | 0.12% | 500 |
| Oct 17, 2025 | 25.15 | 25.15 | 24.95 | 24.95 | 24.65 | -0.41% | 1,143 |
| Oct 16, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.75 | -0.11% | 276 |
| Oct 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.78 | 0.72% | 305 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.60 | - | 282 |
| Sep 29, 2025 | 25.15 | 25.15 | 24.90 | 24.90 | 24.60 | -0.04% | 314 |
| Sep 25, 2025 | 25.14 | 25.15 | 24.91 | 24.91 | 24.61 | 0.04% | 400 |
| Sep 18, 2025 | 24.82 | 24.90 | 24.82 | 24.90 | 24.60 | -0.08% | 783 |
| Sep 17, 2025 | 24.90 | 24.93 | 24.90 | 24.92 | 24.62 | -0.58% | 1,550 |
| Sep 12, 2025 | 25.14 | 25.15 | 25.05 | 25.07 | 24.46 | -0.34% | 2,223 |
| Sep 10, 2025 | 25.15 | 25.15 | 25.14 | 25.15 | 24.54 | 0.04% | 656 |
| Sep 5, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.53 | 0.52% | 542 |
| Sep 4, 2025 | 25.14 | 25.15 | 25.01 | 25.01 | 24.41 | 0.04% | 780 |
| Sep 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | - | 641 |
| Aug 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | - | 230 |
| Aug 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.40 | -0.60% | 1,000 |
| Aug 25, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.54 | 0.64% | 537 |
| Aug 22, 2025 | 25.00 | 25.02 | 24.99 | 24.99 | 24.39 | 0.08% | 1,353 |
| Aug 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.37 | 0.08% | 101 |
| Aug 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.35 | -0.30% | 634 |
| Aug 13, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.42 | 0.54% | 440 |
| Aug 7, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.29 | 0.04% | 205 |