Horizon Technology Finance Corporation (HTFC)
NYSE: HTFC · Real-Time Price · USD · Preferred Stock
24.53
-0.22 (-0.89%)
Jul 1, 2025, 9:30 AM - Market open
HTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 24.47 | 24.75 | 24.47 | 24.75 | 24.75 | 0.20% | 1,200 |
| Jun 27, 2025 | 24.50 | 24.70 | 24.32 | 24.70 | 24.70 | 1.02% | 3,973 |
| Jun 26, 2025 | 24.55 | 24.55 | 24.45 | 24.45 | 24.45 | 0.04% | 711 |
| Jun 25, 2025 | 24.58 | 24.58 | 24.43 | 24.44 | 24.44 | -0.71% | 2,819 |
| Jun 24, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.59% | 437 |
| Jun 23, 2025 | 24.44 | 24.47 | 24.44 | 24.47 | 24.47 | 0.70% | 1,152 |
| Jun 20, 2025 | 24.44 | 24.44 | 24.27 | 24.30 | 24.30 | -0.25% | 2,579 |
| Jun 18, 2025 | 24.38 | 24.38 | 24.27 | 24.36 | 24.36 | -0.25% | 5,163 |
| Jun 17, 2025 | 24.37 | 24.42 | 24.37 | 24.42 | 24.42 | -0.20% | 716 |
| Jun 16, 2025 | 24.48 | 24.48 | 24.32 | 24.47 | 24.47 | 0.02% | 1,301 |
| Jun 13, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.46 | -0.71% | 327 |
| Jun 12, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.25 | -0.04% | 514 |
| Jun 11, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.26 | -0.04% | 316 |
| Jun 10, 2025 | 24.68 | 24.68 | 24.53 | 24.66 | 24.27 | -0.12% | 5,996 |
| Jun 9, 2025 | 24.53 | 24.69 | 24.53 | 24.69 | 24.30 | 0.28% | 1,039 |
| Jun 6, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.23 | 0.37% | 154 |
| Jun 5, 2025 | 24.54 | 24.55 | 24.53 | 24.53 | 24.14 | -0.07% | 626 |
| Jun 4, 2025 | 24.62 | 24.70 | 24.53 | 24.55 | 24.16 | 0.21% | 743 |
| Jun 3, 2025 | 24.53 | 24.56 | 24.50 | 24.50 | 24.11 | 0.19% | 4,191 |
| Jun 2, 2025 | 24.50 | 24.52 | 24.45 | 24.45 | 24.06 | -0.24% | 4,233 |
| May 30, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.12 | 0.08% | 511 |
| May 29, 2025 | 24.50 | 24.50 | 24.45 | 24.49 | 24.10 | -0.04% | 674 |
| May 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - | 119 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.11 | - | 145 |
| May 23, 2025 | 24.46 | 24.50 | 24.45 | 24.50 | 24.11 | 0.04% | 2,938 |
| May 22, 2025 | 24.45 | 24.49 | 24.45 | 24.49 | 24.10 | 0.44% | 522 |
| May 21, 2025 | 24.35 | 24.42 | 24.35 | 24.38 | 24.00 | 0.13% | 3,972 |
| May 20, 2025 | 24.35 | 24.36 | 24.35 | 24.35 | 23.96 | -0.37% | 3,037 |
| May 19, 2025 | 24.35 | 24.44 | 24.35 | 24.44 | 24.05 | 0.37% | 1,665 |
| May 16, 2025 | 24.35 | 24.38 | 24.35 | 24.35 | 23.96 | - | 642 |
| May 15, 2025 | 24.39 | 24.39 | 24.35 | 24.35 | 23.96 | - | 3,113 |
| May 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 23.96 | - | 2,297 |
| May 13, 2025 | 24.35 | 24.37 | 24.35 | 24.35 | 23.96 | 0.21% | 7,778 |
| May 12, 2025 | 24.26 | 24.39 | 24.26 | 24.30 | 23.92 | 0.12% | 11,409 |
| May 9, 2025 | 24.26 | 24.33 | 24.26 | 24.27 | 23.89 | -0.12% | 792 |
| May 8, 2025 | 24.26 | 24.32 | 24.26 | 24.30 | 23.92 | 0.16% | 1,690 |
| May 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 23.88 | 0.01% | 263 |
| May 6, 2025 | 24.25 | 24.31 | 24.25 | 24.26 | 23.87 | 0.03% | 2,052 |
| May 5, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 23.87 | 0.27% | 1,031 |
| May 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 23.80 | -0.15% | 379 |
| May 1, 2025 | 24.12 | 24.32 | 24.12 | 24.22 | 23.84 | 0.62% | 5,958 |
| Apr 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.69 | -0.41% | 431 |
| Apr 29, 2025 | 24.21 | 24.25 | 24.17 | 24.17 | 23.79 | -0.12% | 3,847 |
| Apr 28, 2025 | 24.15 | 24.20 | 24.07 | 24.20 | 23.82 | 0.29% | 3,897 |
| Apr 25, 2025 | 24.02 | 24.13 | 24.02 | 24.13 | 23.75 | 0.46% | 1,425 |
| Apr 24, 2025 | 24.03 | 24.19 | 24.02 | 24.02 | 23.64 | - | 4,949 |
| Apr 23, 2025 | 24.02 | 24.16 | 24.01 | 24.02 | 23.64 | 0.04% | 3,251 |
| Apr 22, 2025 | 24.07 | 24.07 | 23.94 | 24.01 | 23.63 | -0.66% | 2,426 |
| Apr 21, 2025 | 24.20 | 24.20 | 23.95 | 24.17 | 23.79 | 0.17% | 2,603 |
| Apr 17, 2025 | 24.15 | 24.27 | 24.13 | 24.13 | 23.75 | -0.90% | 7,048 |