Horizon Technology Finance Corporation (HTFC)
NYSE: HTFC · Real-Time Price · USD · Preferred Stock
24.85
-0.05 (-0.20%)
Jul 22, 2025, 4:00 PM - Market closed
HTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 24.66 | 24.85 | 24.66 | 24.85 | 24.85 | -0.20% | 1,546 |
| Jul 21, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.14% | 353 |
| Jul 18, 2025 | 24.61 | 24.62 | 24.61 | 24.62 | 24.62 | 0.08% | 621 |
| Jul 17, 2025 | 24.60 | 24.68 | 24.60 | 24.60 | 24.60 | - | 1,875 |
| Jul 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.04% | 1,443 |
| Jul 14, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% | 441 |
| Jul 10, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.35% | 562 |
| Jul 9, 2025 | 24.60 | 24.74 | 24.60 | 24.74 | 24.74 | 0.68% | 763 |
| Jul 8, 2025 | 24.77 | 24.77 | 24.57 | 24.57 | 24.57 | -0.31% | 861 |
| Jul 7, 2025 | 24.57 | 24.66 | 24.56 | 24.65 | 24.65 | 0.35% | 2,419 |
| Jul 3, 2025 | 24.78 | 24.78 | 24.56 | 24.56 | 24.56 | 0.04% | 725 |
| Jul 2, 2025 | 24.67 | 24.67 | 24.55 | 24.55 | 24.55 | 0.06% | 371 |
| Jul 1, 2025 | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | -0.86% | 1,164 |
| 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 |