Horizon Technology Finance Corporation HRZN
NASDAQ · United States · Miscellaneous
$4.62+0.03 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.62 | +0.65% | $4.57 | $4.65 | $4.56 | 406.40K |
| 2026-09-30 | $4.59 | -0.86% | $4.64 | $4.68 | $4.58 | 260.80K |
| 2026-09-29 | $4.63 | +1.98% | $4.54 | $4.66 | $4.54 | 212.40K |
| 2026-09-28 | $4.54 | -1.94% | $4.56 | $4.59 | $4.50 | 273.60K |
| 2026-09-25 | $4.63 | +0.87% | $4.65 | $4.65 | $4.54 | 275.20K |
| 2026-09-24 | $4.59 | -0.43% | $4.63 | $4.63 | $4.56 | 356.80K |
| 2026-09-23 | $4.61 | -0.86% | $4.65 | $4.66 | $4.60 | 294.90K |
| 2026-09-22 | $4.65 | -0.21% | $4.67 | $4.69 | $4.62 | 228.50K |
| 2026-09-21 | $4.66 | -0.21% | $4.67 | $4.69 | $4.62 | 193.60K |
| 2026-09-18 | $4.67 | -1.06% | $4.65 | $4.71 | $4.60 | 312.80K |
| 2026-09-17 | $4.72 | +4.19% | $4.58 | $4.74 | $4.57 | 367.50K |
| 2026-09-16 | $4.53 | -3.41% | $4.62 | $4.73 | $4.51 | 754.60K |
| 2026-09-15 | $4.69 | -4.29% | $4.92 | $4.92 | $4.68 | 846.00K |
| 2026-09-14 | $4.90 | 0.00% | $4.91 | $4.97 | $4.87 | 962.50K |
| 2026-09-11 | $4.90 | +1.03% | $4.89 | $4.93 | $4.85 | 792.00K |
| 2026-09-10 | $4.85 | +1.25% | $4.77 | $4.86 | $4.76 | 558.70K |
| 2026-09-09 | $4.79 | -1.44% | $4.80 | $4.89 | $4.77 | 565.60K |
| 2026-09-08 | $4.86 | +0.41% | $4.85 | $4.92 | $4.83 | 690.50K |
| 2026-09-04 | $4.84 | -0.41% | $4.85 | $4.92 | $4.79 | 858.60K |
| 2026-09-03 | $4.86 | +1.25% | $4.83 | $4.89 | $4.75 | 757.60K |
| 2026-09-02 | $4.80 | +6.43% | $4.54 | $4.81 | $4.51 | 892.00K |
| 2026-09-01 | $4.51 | -3.22% | $4.66 | $4.71 | $4.50 | 867.20K |
| 2026-08-31 | $4.66 | -0.85% | $4.70 | $4.80 | $4.65 | 962.60K |
| 2026-08-28 | $4.70 | -2.49% | $4.81 | $4.84 | $4.69 | 1.08M |
| 2026-08-27 | $4.82 | +0.63% | $4.86 | $5.00 | $4.79 | 1.25M |
| 2026-08-26 | $4.79 | +0.42% | $4.78 | $4.82 | $4.74 | 340.20K |
| 2026-08-25 | $4.77 | -1.85% | $4.87 | $4.88 | $4.76 | 403.00K |
| 2026-08-24 | $4.86 | +0.83% | $4.82 | $4.89 | $4.75 | 460.30K |
| 2026-08-21 | $4.82 | -2.03% | $4.94 | $4.94 | $4.71 | 684.70K |
| 2026-08-20 | $4.92 | -3.15% | $5.05 | $5.10 | $4.87 | 643.70K |
| 2026-08-19 | $5.08 | +0.59% | $5.04 | $5.11 | $5.04 | 559.50K |
| 2026-08-18 | $5.05 | +1.00% | $4.98 | $5.10 | $4.95 | 954.90K |
| 2026-08-17 | $5.00 | -0.20% | $4.89 | $5.00 | $4.87 | 955.30K |
| 2026-08-14 | $5.01 | -1.96% | $5.10 | $5.14 | $5.00 | 1.10M |
| 2026-08-13 | $5.11 | +2.82% | $4.98 | $5.12 | $4.98 | 940.10K |
| 2026-08-12 | $4.97 | +1.64% | $4.89 | $4.99 | $4.89 | 670.90K |
| 2026-08-11 | $4.89 | +2.95% | $4.72 | $4.91 | $4.72 | 838.70K |
| 2026-08-10 | $4.75 | +2.37% | $4.61 | $4.75 | $4.61 | 978.90K |
| 2026-08-07 | $4.64 | +1.31% | $4.59 | $4.71 | $4.57 | 566.50K |
| 2026-08-06 | $4.58 | +4.57% | $4.43 | $4.68 | $4.42 | 800.60K |
| 2026-08-05 | $4.38 | -3.74% | $4.26 | $4.42 | $4.15 | 1.17M |
| 2026-08-04 | $4.55 | +0.89% | $4.51 | $4.57 | $4.50 | 446.50K |
| 2026-08-03 | $4.51 | +4.40% | $4.35 | $4.52 | $4.33 | 423.50K |
| 2026-07-31 | $4.32 | -1.82% | $4.42 | $4.46 | $4.31 | 513.10K |
| 2026-07-30 | $4.40 | +2.09% | $4.31 | $4.42 | $4.31 | 478.00K |
| 2026-07-29 | $4.31 | -0.23% | $4.28 | $4.37 | $4.24 | 459.50K |
| 2026-07-28 | $4.32 | +0.23% | $4.30 | $4.34 | $4.23 | 460.10K |
| 2026-07-27 | $4.31 | 0.00% | $4.32 | $4.36 | $4.25 | 721.90K |
| 2026-07-24 | $4.31 | -2.27% | $4.45 | $4.48 | $4.30 | 392.50K |
| 2026-07-23 | $4.41 | -2.00% | $4.50 | $4.52 | $4.36 | 466.60K |
| 2026-07-22 | $4.50 | -1.32% | $4.57 | $4.61 | $4.43 | 568.10K |
| 2026-07-21 | $4.56 | -0.65% | $4.60 | $4.69 | $4.55 | 352.00K |
| 2026-07-20 | $4.59 | -1.50% | $4.62 | $4.65 | $4.43 | 689.10K |
| 2026-07-17 | $4.66 | -0.85% | $4.68 | $4.75 | $4.63 | 417.90K |
| 2026-07-16 | $4.70 | -0.63% | $4.66 | $4.76 | $4.61 | 782.10K |
| 2026-07-15 | $4.73 | +0.42% | $4.78 | $4.84 | $4.70 | 1.18M |
| 2026-07-14 | $4.71 | +1.07% | $4.69 | $4.75 | $4.67 | 642.00K |
| 2026-07-13 | $4.66 | +0.22% | $4.69 | $4.72 | $4.64 | 611.10K |
| 2026-07-10 | $4.65 | +0.43% | $4.63 | $4.72 | $4.62 | 377.00K |
| 2026-07-09 | $4.63 | -0.43% | $4.64 | $4.70 | $4.58 | 490.30K |
| 2026-07-08 | $4.65 | +0.22% | $4.60 | $4.66 | $4.56 | 334.00K |
| 2026-07-07 | $4.64 | 0.00% | $4.62 | $4.71 | $4.60 | 1.25M |
| 2026-07-06 | $4.64 | -1.69% | $4.72 | $4.75 | $4.64 | 591.70K |
| 2026-07-02 | $4.72 | -0.21% | $4.76 | $4.80 | $4.68 | 381.20K |
| 2026-07-01 | $4.73 | 0.00% | $4.72 | $4.79 | $4.70 | 515.20K |
| 2026-06-30 | $4.73 | +1.50% | $4.67 | $4.76 | $4.65 | 589.00K |
| 2026-06-29 | $4.66 | +5.67% | $4.54 | $4.66 | $4.52 | 712.70K |
| 2026-06-26 | $4.41 | 0.00% | $4.41 | $4.45 | $4.38 | 364.10K |
| 2026-06-25 | $4.41 | +3.52% | $4.29 | $4.43 | $4.29 | 494.60K |
| 2026-06-24 | $4.26 | -0.93% | $4.32 | $4.35 | $4.20 | 734.80K |
| 2026-06-23 | $4.30 | +3.37% | $4.12 | $4.32 | $4.12 | 635.90K |
| 2026-06-22 | $4.16 | -1.42% | $4.20 | $4.34 | $4.16 | 682.90K |
| 2026-06-18 | $4.22 | +1.93% | $4.15 | $4.24 | $4.14 | 589.30K |
| 2026-06-17 | $4.14 | -5.26% | $4.28 | $4.35 | $4.10 | 1.16M |
| 2026-06-16 | $4.37 | -2.67% | $4.51 | $4.60 | $4.35 | 1.38M |
| 2026-06-15 | $4.49 | +2.98% | $4.42 | $4.56 | $4.41 | 862.10K |
| 2026-06-12 | $4.36 | -4.60% | $4.60 | $4.60 | $4.36 | 909.50K |
| 2026-06-11 | $4.57 | +2.93% | $4.50 | $4.70 | $4.47 | 1.00M |
| 2026-06-10 | $4.44 | +3.02% | $4.30 | $4.47 | $4.25 | 669.40K |
| 2026-06-09 | $4.31 | -3.79% | $4.47 | $4.49 | $4.28 | 1.21M |
| 2026-06-08 | $4.48 | -2.61% | $4.62 | $4.71 | $4.48 | 920.50K |
| 2026-06-05 | $4.60 | -1.08% | $4.59 | $4.67 | $4.54 | 986.20K |
| 2026-06-04 | $4.65 | +4.97% | $4.42 | $4.66 | $4.40 | 799.30K |
| 2026-06-03 | $4.43 | -4.11% | $4.58 | $4.58 | $4.39 | 784.40K |
| 2026-06-02 | $4.62 | +1.32% | $4.56 | $4.68 | $4.55 | 968.80K |
| 2026-06-01 | $4.56 | +3.87% | $4.38 | $4.58 | $4.34 | 1.12M |
| 2026-05-29 | $4.39 | +4.77% | $4.21 | $4.44 | $4.19 | 1.36M |
| 2026-05-28 | $4.19 | +2.70% | $4.06 | $4.28 | $4.06 | 831.80K |
| 2026-05-27 | $4.08 | +0.25% | $4.07 | $4.13 | $4.06 | 454.80K |
| 2026-05-26 | $4.07 | +1.50% | $4.01 | $4.14 | $4.01 | 732.50K |