Horizon Technology Finance Corporation (HRZN)
NASDAQ: HRZN · Real-Time Price · USD
4.410
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
4.410
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:37 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.41 | 4.45 | 4.38 | 4.41 | 4.41 | - | 363,980 |
| Jun 25, 2026 | 4.29 | 4.43 | 4.29 | 4.41 | 4.41 | 3.52% | 494,398 |
| Jun 24, 2026 | 4.32 | 4.35 | 4.20 | 4.26 | 4.26 | -0.93% | 728,738 |
| Jun 23, 2026 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | 3.37% | 632,481 |
| Jun 22, 2026 | 4.20 | 4.34 | 4.16 | 4.16 | 4.16 | -1.42% | 682,125 |
| Jun 18, 2026 | 4.15 | 4.24 | 4.14 | 4.22 | 4.22 | 1.93% | 588,725 |
| Jun 17, 2026 | 4.28 | 4.35 | 4.10 | 4.14 | 4.14 | -3.27% | 1,154,968 |
| Jun 16, 2026 | 4.51 | 4.60 | 4.35 | 4.37 | 4.28 | -2.67% | 1,345,170 |
| Jun 15, 2026 | 4.42 | 4.56 | 4.41 | 4.49 | 4.40 | 2.98% | 866,807 |
| Jun 12, 2026 | 4.60 | 4.60 | 4.36 | 4.36 | 4.27 | -4.60% | 911,722 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.47 | 4.57 | 4.48 | 2.93% | 1,000,080 |
| Jun 10, 2026 | 4.30 | 4.47 | 4.25 | 4.44 | 4.35 | 3.02% | 669,424 |
| Jun 9, 2026 | 4.47 | 4.49 | 4.28 | 4.31 | 4.22 | -3.79% | 1,211,649 |
| Jun 8, 2026 | 4.62 | 4.71 | 4.48 | 4.48 | 4.39 | -2.61% | 920,452 |
| Jun 5, 2026 | 4.59 | 4.67 | 4.54 | 4.60 | 4.51 | -1.08% | 986,334 |
| Jun 4, 2026 | 4.42 | 4.66 | 4.40 | 4.65 | 4.55 | 4.97% | 799,707 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.39 | 4.43 | 4.34 | -4.11% | 784,439 |
| Jun 2, 2026 | 4.56 | 4.68 | 4.55 | 4.62 | 4.52 | 1.32% | 968,844 |
| Jun 1, 2026 | 4.38 | 4.58 | 4.34 | 4.56 | 4.47 | 3.87% | 1,116,086 |
| May 29, 2026 | 4.21 | 4.44 | 4.19 | 4.39 | 4.30 | 4.77% | 1,360,668 |
| May 28, 2026 | 4.06 | 4.28 | 4.06 | 4.19 | 4.10 | 2.70% | 834,111 |
| May 27, 2026 | 4.07 | 4.13 | 4.06 | 4.08 | 4.00 | 0.25% | 455,393 |
| May 26, 2026 | 4.01 | 4.14 | 4.01 | 4.07 | 3.99 | 1.50% | 732,798 |
| May 22, 2026 | 4.03 | 4.07 | 3.97 | 4.01 | 3.93 | -0.50% | 901,941 |
| May 21, 2026 | 4.06 | 4.10 | 3.90 | 4.03 | 3.95 | -0.98% | 915,690 |
| May 20, 2026 | 4.01 | 4.11 | 3.95 | 4.07 | 3.99 | 1.24% | 749,891 |
| May 19, 2026 | 4.05 | 4.12 | 4.01 | 4.02 | 3.94 | -0.74% | 770,809 |
| May 18, 2026 | 4.19 | 4.19 | 3.99 | 4.05 | 3.97 | -3.34% | 778,376 |
| May 15, 2026 | 4.33 | 4.36 | 4.25 | 4.25 | 4.10 | -2.07% | 885,334 |
| May 14, 2026 | 4.25 | 4.41 | 4.22 | 4.34 | 4.19 | 2.84% | 710,381 |
| May 13, 2026 | 4.24 | 4.29 | 4.17 | 4.22 | 4.07 | -0.47% | 606,446 |
| May 12, 2026 | 4.31 | 4.33 | 4.18 | 4.24 | 4.09 | -2.08% | 586,725 |
| May 11, 2026 | 4.50 | 4.50 | 4.32 | 4.33 | 4.18 | -4.63% | 922,609 |
| May 8, 2026 | 4.51 | 4.55 | 4.38 | 4.54 | 4.38 | 0.67% | 761,475 |
| May 7, 2026 | 4.63 | 4.65 | 4.40 | 4.51 | 4.35 | -1.53% | 989,792 |
| May 6, 2026 | 4.26 | 4.61 | 4.24 | 4.58 | 4.42 | 8.27% | 2,135,286 |
| May 5, 2026 | 4.22 | 4.25 | 4.14 | 4.23 | 4.08 | 1.20% | 963,053 |
| May 4, 2026 | 4.19 | 4.27 | 4.16 | 4.18 | 4.04 | -0.95% | 775,639 |
| May 1, 2026 | 4.18 | 4.26 | 4.15 | 4.22 | 4.07 | 0.72% | 753,157 |
| Apr 30, 2026 | 3.90 | 4.20 | 3.90 | 4.19 | 4.05 | 7.44% | 1,029,920 |
| Apr 29, 2026 | 3.92 | 3.95 | 3.85 | 3.90 | 3.77 | -1.02% | 699,403 |
| Apr 28, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.80 | 1.81% | 760,139 |
| Apr 27, 2026 | 3.89 | 3.90 | 3.80 | 3.87 | 3.74 | -0.26% | 1,321,548 |
| Apr 24, 2026 | 4.00 | 4.05 | 3.88 | 3.88 | 3.75 | -3.72% | 1,951,274 |
| Apr 23, 2026 | 4.14 | 4.14 | 4.00 | 4.03 | 3.89 | -2.89% | 1,332,642 |
| Apr 22, 2026 | 4.23 | 4.29 | 4.12 | 4.15 | 4.01 | -1.19% | 1,497,562 |
| Apr 21, 2026 | 4.29 | 4.33 | 4.17 | 4.20 | 4.06 | -2.10% | 1,439,086 |
| Apr 20, 2026 | 4.34 | 4.39 | 4.26 | 4.29 | 4.14 | -2.05% | 1,093,407 |
| Apr 17, 2026 | 4.46 | 4.54 | 4.35 | 4.38 | 4.23 | -1.13% | 1,939,654 |
| Apr 16, 2026 | 4.69 | 4.74 | 4.41 | 4.43 | 4.28 | -5.94% | 1,788,078 |
| Apr 15, 2026 | 4.78 | 4.82 | 4.75 | 4.77 | 4.55 | 0.63% | 971,814 |
| Apr 14, 2026 | 4.57 | 4.75 | 4.57 | 4.74 | 4.52 | 3.72% | 686,483 |
| Apr 13, 2026 | 4.51 | 4.59 | 4.42 | 4.57 | 4.36 | 1.11% | 522,668 |
| Apr 10, 2026 | 4.58 | 4.63 | 4.50 | 4.52 | 4.31 | -0.66% | 483,869 |
| Apr 9, 2026 | 4.60 | 4.64 | 4.55 | 4.55 | 4.34 | -1.30% | 431,050 |
| Apr 8, 2026 | 4.53 | 4.63 | 4.52 | 4.61 | 4.40 | 3.83% | 640,903 |
| Apr 7, 2026 | 4.47 | 4.58 | 4.44 | 4.44 | 4.23 | -1.99% | 436,110 |
| Apr 6, 2026 | 4.30 | 4.55 | 4.29 | 4.53 | 4.32 | 5.84% | 621,096 |
| Apr 2, 2026 | 4.14 | 4.31 | 4.13 | 4.28 | 4.08 | 2.64% | 886,480 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.14 | 4.17 | 3.98 | -0.95% | 695,926 |
| Mar 31, 2026 | 4.13 | 4.24 | 4.10 | 4.21 | 4.01 | 2.93% | 618,636 |
| Mar 30, 2026 | 4.11 | 4.17 | 4.02 | 4.09 | 3.90 | -0.49% | 647,849 |
| Mar 27, 2026 | 4.30 | 4.30 | 4.11 | 4.11 | 3.92 | -4.42% | 643,017 |
| Mar 26, 2026 | 4.22 | 4.36 | 4.21 | 4.30 | 4.10 | 1.65% | 640,865 |
| Mar 25, 2026 | 4.22 | 4.31 | 4.20 | 4.23 | 4.03 | 0.48% | 470,770 |
| Mar 24, 2026 | 4.20 | 4.32 | 4.20 | 4.21 | 4.01 | -0.47% | 513,433 |
| Mar 23, 2026 | 4.15 | 4.30 | 4.07 | 4.23 | 4.03 | 3.17% | 879,944 |
| Mar 20, 2026 | 4.27 | 4.29 | 4.10 | 4.10 | 3.91 | -3.98% | 639,114 |
| Mar 19, 2026 | 4.30 | 4.32 | 4.24 | 4.27 | 4.07 | -1.16% | 479,946 |
| Mar 18, 2026 | 4.25 | 4.40 | 4.25 | 4.32 | 4.12 | 0.70% | 738,451 |
| Mar 17, 2026 | 4.06 | 4.31 | 4.06 | 4.29 | 4.09 | 6.19% | 916,677 |
| Mar 16, 2026 | 4.08 | 4.08 | 4.01 | 4.04 | 3.85 | - | 812,133 |
| Mar 13, 2026 | 4.32 | 4.38 | 4.08 | 4.10 | 3.85 | -5.09% | 1,392,924 |
| Mar 12, 2026 | 4.21 | 4.42 | 4.21 | 4.32 | 4.06 | 1.89% | 1,212,274 |
| Mar 11, 2026 | 4.26 | 4.30 | 4.21 | 4.24 | 3.98 | -0.47% | 1,032,167 |
| Mar 10, 2026 | 4.18 | 4.32 | 4.16 | 4.26 | 4.00 | 1.91% | 1,373,312 |
| Mar 9, 2026 | 4.16 | 4.18 | 3.98 | 4.18 | 3.93 | -0.48% | 2,265,340 |
| Mar 6, 2026 | 4.53 | 4.57 | 4.16 | 4.20 | 3.95 | -9.29% | 3,296,088 |
| Mar 5, 2026 | 4.68 | 4.74 | 4.53 | 4.63 | 4.35 | -1.17% | 2,114,479 |
| Mar 4, 2026 | 5.43 | 5.45 | 4.52 | 4.69 | 4.40 | -23.32% | 7,703,370 |
| Mar 3, 2026 | 6.00 | 6.19 | 5.96 | 6.11 | 5.74 | 0.83% | 1,109,468 |
| Mar 2, 2026 | 5.93 | 6.14 | 5.79 | 6.06 | 5.69 | 1.68% | 1,046,138 |
| Feb 27, 2026 | 6.34 | 6.34 | 5.93 | 5.96 | 5.60 | -5.99% | 1,567,601 |
| Feb 26, 2026 | 6.33 | 6.38 | 6.25 | 6.34 | 5.96 | 0.16% | 584,970 |
| Feb 25, 2026 | 6.29 | 6.34 | 6.21 | 6.33 | 5.95 | 0.64% | 707,574 |
| Feb 24, 2026 | 6.28 | 6.33 | 6.25 | 6.29 | 5.91 | 0.48% | 470,403 |
| Feb 23, 2026 | 6.40 | 6.41 | 6.26 | 6.26 | 5.88 | -2.49% | 753,264 |
| Feb 20, 2026 | 6.40 | 6.46 | 6.36 | 6.42 | 6.03 | 0.31% | 575,142 |
| Feb 19, 2026 | 6.51 | 6.55 | 6.34 | 6.40 | 6.01 | -0.78% | 874,433 |
| Feb 18, 2026 | 6.59 | 6.59 | 6.44 | 6.45 | 6.06 | -1.98% | 1,001,122 |
| Feb 17, 2026 | 6.63 | 6.65 | 6.48 | 6.58 | 6.18 | 0.30% | 1,006,186 |
| Feb 13, 2026 | 6.59 | 6.72 | 6.52 | 6.67 | 6.16 | 1.68% | 1,595,964 |
| Feb 12, 2026 | 6.64 | 6.71 | 6.55 | 6.56 | 6.06 | -1.06% | 1,152,222 |
| Feb 11, 2026 | 6.57 | 6.65 | 6.52 | 6.63 | 6.13 | 1.38% | 826,483 |
| Feb 10, 2026 | 6.47 | 6.59 | 6.42 | 6.54 | 6.04 | 0.93% | 730,439 |
| Feb 9, 2026 | 6.62 | 6.62 | 6.44 | 6.48 | 5.99 | -2.11% | 1,017,947 |
| Feb 6, 2026 | 6.45 | 6.64 | 6.41 | 6.62 | 6.12 | 2.64% | 1,157,631 |
| Feb 5, 2026 | 6.61 | 6.61 | 6.43 | 6.45 | 5.96 | -2.12% | 876,867 |
| Feb 4, 2026 | 6.66 | 6.69 | 6.55 | 6.59 | 6.09 | -1.05% | 839,628 |
| Feb 3, 2026 | 6.72 | 6.72 | 6.60 | 6.66 | 6.15 | -0.89% | 908,314 |