Horizon Technology Finance Corporation (HTFC)
NYSE: HTFC · Real-Time Price · USD · Preferred Stock
24.85
-0.06 (-0.26%)
Sep 28, 2026, 4:00 PM EDT - Market closed
HTFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 24.91 | 24.94 | 24.89 | 24.83 | - | -0.32% | 3,045 |
| Sep 25, 2026 | 24.85 | 25.14 | 24.81 | 24.91 | 24.91 | 0.24% | 5,036 |
| Sep 24, 2026 | 24.82 | 24.99 | 24.81 | 24.85 | 24.85 | 0.16% | 6,127 |
| Sep 23, 2026 | 24.91 | 24.93 | 24.81 | 24.81 | 24.81 | -0.68% | 5,119 |
| Sep 22, 2026 | 24.98 | 25.08 | 24.81 | 24.98 | 24.98 | 0.12% | 35,364 |
| Sep 21, 2026 | 24.92 | 25.01 | 24.87 | 24.95 | 24.95 | - | 5,970 |
| Sep 18, 2026 | 24.99 | 24.99 | 24.87 | 24.95 | 24.95 | 0.36% | 3,871 |
| Sep 17, 2026 | 24.81 | 25.00 | 24.81 | 24.86 | 24.86 | -0.56% | 7,833 |
| Sep 16, 2026 | 24.89 | 25.00 | 24.85 | 25.00 | 25.00 | 0.44% | 6,841 |
| Sep 15, 2026 | 24.91 | 25.05 | 24.85 | 24.89 | 24.89 | 0.45% | 11,932 |
| Sep 14, 2026 | 25.06 | 25.29 | 25.06 | 25.17 | 24.78 | -0.04% | 1,836 |
| Sep 10, 2026 | 25.06 | 25.18 | 25.06 | 25.18 | 24.79 | -0.05% | 2,118 |
| Sep 8, 2026 | 25.02 | 25.19 | 25.00 | 25.19 | 24.80 | 0.85% | 4,031 |
| Sep 4, 2026 | 25.03 | 25.09 | 24.98 | 24.98 | 24.59 | -0.20% | 6,756 |
| Sep 3, 2026 | 25.05 | 25.05 | 25.02 | 25.03 | 24.64 | -0.04% | 3,270 |
| Sep 2, 2026 | 25.05 | 25.05 | 25.02 | 25.04 | 24.65 | 0.11% | 7,457 |
| Sep 1, 2026 | 25.00 | 25.03 | 25.00 | 25.01 | 24.62 | 0.09% | 7,113 |
| Aug 31, 2026 | 24.97 | 25.00 | 24.97 | 24.99 | 24.60 | - | 6,927 |
| Aug 28, 2026 | 24.95 | 25.00 | 24.93 | 24.99 | 24.60 | 0.11% | 2,350 |
| Aug 27, 2026 | 24.95 | 24.99 | 24.90 | 24.96 | 24.58 | -0.11% | 5,396 |
| Aug 26, 2026 | 24.99 | 24.99 | 24.98 | 24.99 | 24.60 | 0.04% | 2,739 |
| Aug 25, 2026 | 24.96 | 24.98 | 24.96 | 24.98 | 24.59 | 0.08% | 1,878 |
| Aug 24, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.57 | -0.04% | 816 |
| Aug 21, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.58 | - | 475 |
| Aug 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.58 | - | 4,117 |
| Aug 19, 2026 | 24.93 | 24.97 | 24.90 | 24.97 | 24.58 | -0.08% | 2,899 |
| Aug 18, 2026 | 24.91 | 24.99 | 24.91 | 24.99 | 24.60 | 0.08% | 1,936 |
| Aug 17, 2026 | 24.96 | 24.98 | 24.95 | 24.97 | 24.58 | 0.08% | 4,296 |
| Aug 14, 2026 | 24.92 | 24.95 | 24.92 | 24.95 | 24.56 | 0.12% | 7,921 |
| Aug 13, 2026 | 24.94 | 24.94 | 24.92 | 24.92 | 24.53 | -0.04% | 407 |
| Aug 12, 2026 | 24.94 | 24.95 | 24.93 | 24.93 | 24.54 | 0.04% | 2,890 |
| Aug 11, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.53 | -0.16% | 1,769 |
| Aug 10, 2026 | 24.93 | 24.96 | 24.91 | 24.96 | 24.57 | 0.24% | 17,203 |
| Aug 7, 2026 | 24.92 | 24.93 | 24.90 | 24.90 | 24.51 | - | 15,254 |
| Aug 6, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.51 | - | 11,789 |
| Aug 5, 2026 | 24.90 | 24.90 | 24.88 | 24.90 | 24.51 | 0.20% | 2,361 |
| Aug 4, 2026 | 24.82 | 24.90 | 24.82 | 24.85 | 24.46 | -0.16% | 4,617 |
| Aug 3, 2026 | 24.83 | 24.89 | 24.83 | 24.89 | 24.50 | 0.36% | 3,064 |
| Jul 31, 2026 | 24.76 | 24.80 | 24.76 | 24.80 | 24.42 | 0.28% | 627 |
| Jul 30, 2026 | 24.76 | 24.88 | 24.72 | 24.73 | 24.35 | -0.12% | 2,006 |
| Jul 29, 2026 | 24.84 | 24.84 | 24.74 | 24.76 | 24.38 | -0.56% | 4,802 |
| Jul 28, 2026 | 24.84 | 24.90 | 24.84 | 24.90 | 24.51 | 0.32% | 1,145 |
| Jul 27, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.43 | -0.12% | 155 |
| Jul 24, 2026 | 24.87 | 24.87 | 24.85 | 24.85 | 24.46 | -0.20% | 2,472 |
| Jul 23, 2026 | 24.89 | 24.90 | 24.89 | 24.90 | 24.51 | -0.28% | 443 |
| Jul 22, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.58 | 0.64% | 410 |
| Jul 21, 2026 | 24.83 | 24.83 | 24.80 | 24.81 | 24.42 | -0.44% | 2,935 |
| Jul 20, 2026 | 24.93 | 24.93 | 24.92 | 24.92 | 24.53 | 0.04% | 1,378 |
| Jul 17, 2026 | 24.96 | 24.96 | 24.91 | 24.91 | 24.52 | -0.12% | 2,804 |
| Jul 16, 2026 | 25.04 | 25.04 | 24.94 | 24.94 | 24.55 | -0.30% | 2,214 |