Horizon Technology Finance Corporation (HTFC)
NYSE: HTFC · Real-Time Price · USD · Preferred Stock
24.18
-0.04 (-0.15%)
May 2, 2025, 12:28 PM EDT - Market closed
HTFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.15% | 379 |
| May 1, 2025 | 24.12 | 24.32 | 24.12 | 24.22 | 24.22 | 0.62% | 5,958 |
| Apr 30, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.41% | 431 |
| Apr 29, 2025 | 24.21 | 24.25 | 24.17 | 24.17 | 24.17 | -0.12% | 3,847 |
| Apr 28, 2025 | 24.15 | 24.20 | 24.07 | 24.20 | 24.20 | 0.29% | 3,897 |
| Apr 25, 2025 | 24.02 | 24.13 | 24.02 | 24.13 | 24.13 | 0.46% | 1,425 |
| Apr 24, 2025 | 24.03 | 24.19 | 24.02 | 24.02 | 24.02 | - | 4,949 |
| Apr 23, 2025 | 24.02 | 24.16 | 24.01 | 24.02 | 24.02 | 0.04% | 3,251 |
| Apr 22, 2025 | 24.07 | 24.07 | 23.94 | 24.01 | 24.01 | -0.66% | 2,426 |
| Apr 21, 2025 | 24.20 | 24.20 | 23.95 | 24.17 | 24.17 | 0.17% | 2,603 |
| Apr 17, 2025 | 24.15 | 24.27 | 24.13 | 24.13 | 24.13 | -0.90% | 7,048 |
| Apr 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 88 |
| Apr 15, 2025 | 23.99 | 24.38 | 23.99 | 24.35 | 24.35 | 0.83% | 4,995 |
| Apr 14, 2025 | 23.95 | 24.15 | 23.95 | 24.15 | 24.15 | 1.05% | 1,120 |
| Apr 11, 2025 | 23.95 | 23.95 | 23.84 | 23.90 | 23.90 | -0.21% | 3,497 |
| Apr 10, 2025 | 24.06 | 24.22 | 23.90 | 23.95 | 23.95 | -1.68% | 5,011 |
| Apr 9, 2025 | 24.00 | 24.38 | 23.90 | 24.36 | 24.36 | 1.50% | 4,255 |
| Apr 8, 2025 | 24.09 | 24.09 | 23.94 | 24.00 | 24.00 | -0.04% | 2,504 |
| Apr 7, 2025 | 24.01 | 24.12 | 23.97 | 24.01 | 24.01 | -0.25% | 6,510 |
| Apr 4, 2025 | 24.13 | 24.13 | 24.00 | 24.07 | 24.07 | -0.29% | 6,856 |
| Apr 3, 2025 | 24.05 | 24.28 | 23.99 | 24.14 | 24.14 | -0.41% | 5,627 |
| Apr 2, 2025 | 24.18 | 24.27 | 24.13 | 24.24 | 24.24 | -0.29% | 36,942 |
| Apr 1, 2025 | 24.35 | 24.35 | 24.08 | 24.31 | 24.31 | -0.20% | 35,006 |
| Mar 31, 2025 | 24.26 | 24.36 | 24.26 | 24.36 | 24.36 | 0.14% | 1,512 |
| Mar 28, 2025 | 24.26 | 24.33 | 24.26 | 24.33 | 24.33 | -0.27% | 1,813 |
| Mar 27, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - | 291 |
| Mar 26, 2025 | 24.40 | 24.40 | 24.30 | 24.39 | 24.39 | -0.04% | 2,334 |
| Mar 25, 2025 | 24.45 | 24.45 | 24.33 | 24.40 | 24.40 | 0.21% | 1,440 |
| Mar 24, 2025 | 24.40 | 24.40 | 24.32 | 24.35 | 24.35 | - | 3,585 |
| Mar 21, 2025 | 24.40 | 24.41 | 24.35 | 24.35 | 24.35 | -0.20% | 1,651 |
| Mar 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.78% | 156 |
| Mar 19, 2025 | 24.20 | 24.25 | 24.20 | 24.21 | 24.21 | -0.08% | 1,464 |
| Mar 18, 2025 | 24.42 | 24.42 | 24.23 | 24.23 | 24.23 | -1.30% | 550 |
| Mar 17, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - | 149 |
| Mar 14, 2025 | 24.42 | 24.59 | 24.15 | 24.55 | 24.55 | -0.77% | 1,130 |
| Mar 13, 2025 | 24.79 | 24.80 | 24.74 | 24.74 | 24.35 | -0.20% | 1,878 |
| Mar 12, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.40 | 0.04% | 122 |
| Mar 11, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.39 | -0.08% | 204 |
| Mar 10, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.41 | 0.81% | 900 |
| Mar 7, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.21 | -0.40% | 769 |
| Mar 6, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.31 | -0.40% | 5,685 |
| Mar 5, 2025 | 24.72 | 24.80 | 24.70 | 24.80 | 24.41 | 0.25% | 3,499 |
| Mar 4, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.35 | -0.34% | 564 |
| Mar 3, 2025 | 24.63 | 24.83 | 24.61 | 24.82 | 24.44 | 0.30% | 2,174 |
| Feb 28, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.36 | 0.43% | 541 |
| Feb 27, 2025 | 24.60 | 24.64 | 24.60 | 24.64 | 24.26 | -0.09% | 1,587 |
| Feb 26, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.28 | 0.18% | 308 |
| Feb 25, 2025 | 24.60 | 24.62 | 24.60 | 24.62 | 24.23 | -0.24% | 800 |
| Feb 24, 2025 | 24.68 | 24.68 | 24.62 | 24.68 | 24.29 | 0.33% | 1,566 |
| Feb 21, 2025 | 24.56 | 24.65 | 24.55 | 24.60 | 24.21 | 0.08% | 5,150 |