Skip to main content
Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
6.69
-0.01 (-0.15%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
+0.02 (0.30%)
After-hours: Dec 5, 2025, 7:37 PM EST

HRZN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.686.786.686.696.69-0.15%715,077
Dec 4, 20256.696.716.666.706.700.45%583,876
Dec 3, 20256.666.716.666.676.670.30%461,535
Dec 2, 20256.666.686.606.656.650.15%513,818
Dec 1, 20256.656.726.626.646.64-0.60%595,051
Nov 28, 20256.696.706.656.686.680.30%228,557
Nov 26, 20256.696.756.656.666.66-540,798
Nov 25, 20256.656.706.606.666.660.15%389,461
Nov 24, 20256.556.676.546.656.651.37%628,392
Nov 21, 20256.386.586.356.566.562.66%508,853
Nov 20, 20256.566.606.366.396.39-2.29%595,087
Nov 19, 20256.426.596.426.546.541.40%416,248
Nov 18, 20256.376.476.356.456.450.94%649,220
Nov 17, 20256.506.556.376.396.39-3.18%678,134
Nov 14, 20256.626.656.556.606.49-0.60%879,723
Nov 13, 20256.726.746.596.646.53-0.75%656,207
Nov 12, 20256.816.856.666.696.58-1.76%830,588
Nov 11, 20256.676.846.676.816.702.41%724,416
Nov 10, 20256.686.766.636.656.54-0.30%663,615
Nov 7, 20256.596.706.556.676.560.91%627,211
Nov 6, 20256.636.726.586.616.50-0.30%553,003
Nov 5, 20256.616.666.486.636.520.45%822,126
Nov 4, 20256.626.656.546.606.49-0.90%478,877
Nov 3, 20256.506.676.486.666.552.78%731,277
Oct 31, 20256.576.606.476.486.37-1.67%493,017
Oct 30, 20256.576.716.536.596.480.30%861,703
Oct 29, 20256.306.666.276.576.469.32%2,456,999
Oct 28, 20256.096.116.006.015.91-0.99%683,097
Oct 27, 20255.986.105.986.075.971.68%540,676
Oct 24, 20255.956.045.955.975.870.51%559,846
Oct 23, 20255.875.955.875.945.841.02%531,442
Oct 22, 20255.945.945.815.885.78-1.01%545,747
Oct 21, 20255.875.965.855.945.840.85%550,812
Oct 20, 20255.855.935.805.895.790.68%641,224
Oct 17, 20255.715.875.715.855.752.27%637,325
Oct 16, 20255.855.985.715.725.62-5.61%1,066,060
Oct 15, 20256.086.205.996.065.85-1,131,302
Oct 14, 20256.066.156.016.065.85-0.49%565,775
Oct 13, 20255.956.105.936.095.883.22%596,975
Oct 10, 20256.016.065.855.905.70-1.83%810,588
Oct 9, 20256.146.195.996.015.80-1.96%674,697
Oct 8, 20256.176.266.136.135.92-0.33%550,706
Oct 7, 20256.276.296.116.155.94-1.44%508,244
Oct 6, 20256.236.286.176.246.020.48%604,755
Oct 3, 20256.266.336.196.216.00-0.16%433,115
Oct 2, 20256.136.276.106.226.011.63%585,777
Oct 1, 20256.086.125.976.125.910.33%617,124
Sep 30, 20256.026.175.986.105.891.50%593,644
Sep 29, 20256.146.195.976.015.80-2.12%1,109,718
Sep 26, 20256.216.266.096.145.93-1.29%672,727
Sep 25, 20256.216.296.166.226.01-577,095
Sep 24, 20256.336.376.166.226.01-2.05%1,006,108
Sep 23, 20256.366.516.336.356.13-0.16%705,339
Sep 22, 20256.616.646.356.366.14-4.50%1,063,848
Sep 19, 20256.756.756.606.666.43-0.75%672,772
Sep 18, 20256.666.746.596.716.481.21%711,425
Sep 17, 20256.576.736.566.636.40-0.60%760,438
Sep 16, 20256.846.876.656.676.33-2.34%1,527,061
Sep 15, 20256.886.906.826.836.49-0.29%888,030
Sep 12, 20256.976.976.846.856.50-1.58%616,653
Sep 11, 20256.836.966.826.966.612.35%593,743
Sep 10, 20256.826.906.796.806.46-0.44%570,178
Sep 9, 20256.926.926.816.836.49-1.16%506,854
Sep 8, 20256.916.926.836.916.56-842,230
Sep 5, 20256.966.986.866.916.56-0.72%608,660
Sep 4, 20256.996.996.886.966.610.14%536,730
Sep 3, 20256.997.076.926.956.60-0.29%697,834
Sep 2, 20256.907.046.896.976.621.01%558,747
Aug 29, 20256.866.906.846.906.550.29%597,689
Aug 28, 20256.906.936.856.886.53-0.29%506,256
Aug 27, 20256.896.966.896.906.55-532,655
Aug 26, 20256.926.936.866.906.550.15%480,073
Aug 25, 20256.987.026.886.896.54-1.29%643,079
Aug 22, 20256.987.056.976.986.63-642,353
Aug 21, 20256.956.996.926.986.630.14%424,650
Aug 20, 20256.946.986.946.976.620.43%415,641
Aug 19, 20256.977.016.916.946.59-0.14%710,091
Aug 18, 20257.007.016.886.956.60-1.56%897,398
Aug 15, 20257.187.197.047.066.60-1.12%1,112,071
Aug 14, 20257.207.207.117.146.67-0.56%517,575
Aug 13, 20257.227.247.157.186.71-0.28%589,050
Aug 12, 20257.157.247.117.206.730.84%629,563
Aug 11, 20257.177.287.117.146.67-0.42%817,557
Aug 8, 20256.977.246.777.176.70-3.24%1,689,393
Aug 7, 20257.747.767.387.416.93-4.26%808,897
Aug 6, 20257.607.747.587.747.242.11%313,622
Aug 5, 20257.477.627.407.587.091.20%572,899
Aug 4, 20257.707.937.477.497.00-2.47%782,119
Aug 1, 20257.817.827.607.687.18-2.04%524,671
Jul 31, 20258.088.177.827.847.33-2.85%654,931
Jul 30, 20258.188.278.068.077.54-1.10%199,189
Jul 29, 20258.148.228.048.167.630.25%317,813
Jul 28, 20258.308.348.128.147.61-1.69%306,040
Jul 25, 20258.418.448.248.287.74-1.66%370,707
Jul 24, 20258.418.448.358.427.870.24%298,652
Jul 23, 20258.308.468.298.407.851.57%588,083
Jul 22, 20258.118.318.098.277.731.85%370,079
Jul 21, 20258.088.157.958.127.590.74%642,082
Jul 18, 20258.208.288.058.067.53-1.47%328,474
Jul 17, 20258.038.248.038.187.651.87%422,998