Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
3.940
+0.070 (1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
3.900
-0.040 (-1.02%)
Pre-market: Apr 29, 2026, 5:16 AM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.81% | 758,382 |
| Apr 27, 2026 | 3.89 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 1,312,458 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.88 | 3.88 | 3.88 | -3.72% | 1,949,496 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -2.89% | 1,332,642 |
| Apr 22, 2026 | 4.23 | 4.29 | 4.12 | 4.15 | 4.15 | -1.19% | 1,497,562 |
| Apr 21, 2026 | 4.29 | 4.33 | 4.17 | 4.20 | 4.20 | -2.10% | 1,439,086 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.26 | 4.29 | 4.29 | -2.05% | 1,093,407 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.35 | 4.38 | 4.38 | -1.13% | 1,939,654 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.41 | 4.43 | 4.43 | -7.13% | 1,788,078 |
| Apr 15, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.71 | 0.63% | 971,814 |
| Apr 14, 2026 | 4.57 | 4.75 | 4.57 | 4.74 | 4.68 | 3.72% | 686,483 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.42 | 4.57 | 4.51 | 1.11% | 522,668 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.50 | 4.52 | 4.46 | -0.66% | 483,869 |
| Apr 9, 2026 | 4.60 | 4.64 | 4.55 | 4.55 | 4.49 | -1.30% | 431,050 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.55 | 3.83% | 640,903 |
| Apr 7, 2026 | 4.47 | 4.58 | 4.44 | 4.44 | 4.38 | -1.99% | 436,110 |
| Apr 6, 2026 | 4.30 | 4.55 | 4.29 | 4.53 | 4.47 | 5.84% | 621,096 |
| Apr 2, 2026 | 4.14 | 4.31 | 4.13 | 4.28 | 4.23 | 2.64% | 886,480 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.14 | 4.17 | 4.12 | -0.95% | 695,926 |
| Mar 31, 2026 | 4.13 | 4.24 | 4.10 | 4.21 | 4.16 | 2.93% | 618,636 |
| Mar 30, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 4.04 | -0.49% | 647,849 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 4.06 | -4.42% | 643,017 |
| Mar 26, 2026 | 4.22 | 4.36 | 4.21 | 4.30 | 4.25 | 1.65% | 640,865 |
| Mar 25, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.18 | 0.48% | 470,770 |
| Mar 24, 2026 | 4.20 | 4.32 | 4.20 | 4.21 | 4.16 | -0.47% | 513,433 |
| Mar 23, 2026 | 4.15 | 4.30 | 4.07 | 4.23 | 4.18 | 3.17% | 879,944 |
| Mar 20, 2026 | 4.27 | 4.29 | 4.10 | 4.10 | 4.05 | -3.98% | 639,114 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.22 | -1.16% | 479,946 |
| Mar 18, 2026 | 4.25 | 4.40 | 4.25 | 4.32 | 4.27 | 0.70% | 738,451 |
| Mar 17, 2026 | 4.06 | 4.31 | 4.06 | 4.29 | 4.24 | 6.19% | 916,677 |
| Mar 16, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 3.99 | -1.46% | 812,133 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.08 | 4.10 | 3.99 | -5.09% | 1,392,924 |
| Mar 12, 2026 | 4.21 | 4.42 | 4.21 | 4.32 | 4.20 | 1.89% | 1,212,274 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.21 | 4.24 | 4.13 | -0.47% | 1,032,167 |
| Mar 10, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.14 | 1.91% | 1,373,312 |
| Mar 9, 2026 | 4.16 | 4.18 | 3.98 | 4.18 | 4.07 | -0.48% | 2,265,340 |
| Mar 6, 2026 | 4.53 | 4.57 | 4.16 | 4.20 | 4.09 | -9.29% | 3,296,088 |
| Mar 5, 2026 | 4.68 | 4.74 | 4.53 | 4.63 | 4.50 | -1.17% | 2,114,479 |
| Mar 4, 2026 | 5.43 | 5.45 | 4.52 | 4.69 | 4.56 | -23.32% | 7,703,370 |
| Mar 3, 2026 | 6.00 | 6.19 | 5.96 | 6.11 | 5.94 | 0.83% | 1,109,468 |
| Mar 2, 2026 | 5.93 | 6.14 | 5.79 | 6.06 | 5.90 | 1.68% | 1,046,138 |
| Feb 27, 2026 | 6.34 | 6.34 | 5.93 | 5.96 | 5.80 | -5.99% | 1,567,601 |
| Feb 26, 2026 | 6.33 | 6.38 | 6.25 | 6.34 | 6.17 | 0.16% | 584,970 |
| Feb 25, 2026 | 6.29 | 6.34 | 6.21 | 6.33 | 6.16 | 0.64% | 707,574 |
| Feb 24, 2026 | 6.28 | 6.33 | 6.25 | 6.29 | 6.12 | 0.48% | 470,403 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.26 | 6.26 | 6.09 | -2.49% | 753,264 |
| Feb 20, 2026 | 6.40 | 6.46 | 6.36 | 6.42 | 6.25 | 0.31% | 575,142 |
| Feb 19, 2026 | 6.51 | 6.55 | 6.34 | 6.40 | 6.23 | -0.78% | 874,433 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.28 | -1.98% | 1,001,122 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.48 | 6.58 | 6.40 | -1.35% | 1,006,186 |
| Feb 13, 2026 | 6.59 | 6.72 | 6.52 | 6.67 | 6.38 | 1.68% | 1,595,964 |
| Feb 12, 2026 | 6.64 | 6.71 | 6.55 | 6.56 | 6.28 | -1.06% | 1,152,222 |
| Feb 11, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.34 | 1.38% | 826,483 |
| Feb 10, 2026 | 6.47 | 6.59 | 6.42 | 6.54 | 6.26 | 0.93% | 730,439 |
| Feb 9, 2026 | 6.62 | 6.62 | 6.44 | 6.48 | 6.20 | -2.11% | 1,017,947 |
| Feb 6, 2026 | 6.45 | 6.64 | 6.41 | 6.62 | 6.33 | 2.64% | 1,157,631 |
| Feb 5, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 6.17 | -2.12% | 876,867 |
| Feb 4, 2026 | 6.66 | 6.69 | 6.55 | 6.59 | 6.31 | -1.05% | 839,628 |
| Feb 3, 2026 | 6.72 | 6.72 | 6.60 | 6.66 | 6.37 | -0.89% | 908,314 |
| Feb 2, 2026 | 6.70 | 6.73 | 6.65 | 6.72 | 6.43 | 0.30% | 921,295 |
| Jan 30, 2026 | 6.69 | 6.71 | 6.66 | 6.70 | 6.41 | 0.15% | 590,515 |
| Jan 29, 2026 | 6.69 | 6.72 | 6.66 | 6.69 | 6.40 | 0.30% | 616,485 |
| Jan 28, 2026 | 6.70 | 6.72 | 6.67 | 6.67 | 6.38 | -0.30% | 572,991 |
| Jan 27, 2026 | 6.65 | 6.71 | 6.64 | 6.69 | 6.40 | 0.45% | 739,365 |
| Jan 26, 2026 | 6.66 | 6.67 | 6.58 | 6.66 | 6.37 | 0.15% | 762,042 |
| Jan 23, 2026 | 6.69 | 6.71 | 6.65 | 6.65 | 6.36 | -0.60% | 523,627 |
| Jan 22, 2026 | 6.70 | 6.73 | 6.68 | 6.69 | 6.40 | -0.15% | 855,659 |
| Jan 21, 2026 | 6.64 | 6.71 | 6.64 | 6.70 | 6.41 | 1.36% | 848,208 |
| Jan 20, 2026 | 6.60 | 6.74 | 6.54 | 6.61 | 6.33 | -0.60% | 1,175,418 |
| Jan 16, 2026 | 6.69 | 6.69 | 6.60 | 6.65 | 6.36 | -1.92% | 1,126,905 |
| Jan 15, 2026 | 6.73 | 6.78 | 6.68 | 6.78 | 6.38 | 0.74% | 2,197,230 |
| Jan 14, 2026 | 6.69 | 6.73 | 6.63 | 6.73 | 6.34 | 1.05% | 1,202,729 |
| Jan 13, 2026 | 6.64 | 6.68 | 6.60 | 6.66 | 6.27 | 0.60% | 752,767 |
| Jan 12, 2026 | 6.73 | 6.73 | 6.62 | 6.62 | 6.23 | -1.05% | 973,814 |
| Jan 9, 2026 | 6.65 | 6.72 | 6.65 | 6.69 | 6.30 | 1.06% | 681,045 |
| Jan 8, 2026 | 6.52 | 6.67 | 6.51 | 6.62 | 6.23 | 1.53% | 554,241 |
| Jan 7, 2026 | 6.65 | 6.66 | 6.49 | 6.52 | 6.14 | -1.51% | 706,354 |
| Jan 6, 2026 | 6.70 | 6.71 | 6.54 | 6.62 | 6.23 | -1.05% | 734,251 |
| Jan 5, 2026 | 6.63 | 6.71 | 6.61 | 6.69 | 6.30 | 1.06% | 758,097 |
| Jan 2, 2026 | 6.46 | 6.68 | 6.46 | 6.62 | 6.23 | 2.64% | 907,485 |
| Dec 31, 2025 | 6.32 | 6.48 | 6.31 | 6.45 | 6.07 | 1.74% | 506,007 |
| Dec 30, 2025 | 6.26 | 6.38 | 6.25 | 6.34 | 5.97 | 1.12% | 710,124 |
| Dec 29, 2025 | 6.35 | 6.38 | 6.27 | 6.27 | 5.90 | -1.10% | 681,546 |
| Dec 26, 2025 | 6.33 | 6.36 | 6.29 | 6.34 | 5.97 | 0.16% | 519,452 |
| Dec 24, 2025 | 6.32 | 6.33 | 6.27 | 6.33 | 5.96 | 0.32% | 460,523 |
| Dec 23, 2025 | 6.37 | 6.41 | 6.30 | 6.31 | 5.94 | -1.10% | 486,821 |
| Dec 22, 2025 | 6.45 | 6.46 | 6.36 | 6.38 | 6.01 | -0.78% | 879,814 |
| Dec 19, 2025 | 6.39 | 6.53 | 6.39 | 6.43 | 6.05 | 0.78% | 773,073 |
| Dec 18, 2025 | 6.43 | 6.46 | 6.36 | 6.38 | 6.01 | -0.31% | 613,567 |
| Dec 17, 2025 | 6.39 | 6.49 | 6.32 | 6.40 | 6.02 | -2.14% | 1,075,225 |
| Dec 16, 2025 | 6.50 | 6.59 | 6.44 | 6.54 | 6.05 | 0.46% | 986,677 |
| Dec 15, 2025 | 6.63 | 6.65 | 6.37 | 6.51 | 6.03 | -1.66% | 2,020,767 |
| Dec 12, 2025 | 6.67 | 6.69 | 6.60 | 6.62 | 6.13 | -0.30% | 510,138 |
| Dec 11, 2025 | 6.70 | 6.71 | 6.64 | 6.64 | 6.15 | -0.75% | 458,609 |
| Dec 10, 2025 | 6.67 | 6.70 | 6.64 | 6.69 | 6.19 | - | 486,938 |
| Dec 9, 2025 | 6.71 | 6.74 | 6.67 | 6.69 | 6.19 | -0.59% | 649,144 |
| Dec 8, 2025 | 6.75 | 6.75 | 6.65 | 6.73 | 6.23 | 0.60% | 803,010 |
| Dec 5, 2025 | 6.68 | 6.78 | 6.68 | 6.69 | 6.19 | -0.15% | 715,969 |
| Dec 4, 2025 | 6.69 | 6.71 | 6.66 | 6.70 | 6.20 | 0.45% | 584,658 |
| Dec 3, 2025 | 6.66 | 6.71 | 6.66 | 6.67 | 6.17 | 0.30% | 461,702 |