Horizon Technology Finance Corporation - Common Stock (HRZN)
6.2150
+0.0950 (1.55%)
NASDAQ · Last Trade: Oct 2nd, 2:12 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 6.08 | 6.12 | 5.97 | 6.12 | 616,908 | 6.12 |
| 9/30/2025 | 6.02 | 6.17 | 5.98 | 6.10 | 593,463 | 6.10 |
| 9/29/2025 | 6.14 | 6.19 | 5.97 | 6.01 | 1,109,475 | 6.01 |
| 9/26/2025 | 6.21 | 6.26 | 6.09 | 6.14 | 672,727 | 6.14 |
| 9/25/2025 | 6.21 | 6.29 | 6.16 | 6.22 | 577,046 | 6.22 |
| 9/24/2025 | 6.33 | 6.37 | 6.16 | 6.22 | 1,004,443 | 6.22 |
| 9/23/2025 | 6.36 | 6.50 | 6.33 | 6.35 | 705,330 | 6.35 |
| 9/22/2025 | 6.61 | 6.64 | 6.35 | 6.36 | 1,061,174 | 6.36 |
| 9/19/2025 | 6.75 | 6.75 | 6.60 | 6.66 | 672,772 | 6.66 |
| 9/18/2025 | 6.66 | 6.74 | 6.59 | 6.71 | 711,254 | 6.71 |
| 9/17/2025 | 6.57 | 6.73 | 6.56 | 6.63 | 760,425 | 6.63 |
| 9/16/2025 | 6.84 | 6.87 | 6.65 | 6.67 | 1,525,881 | 6.56 |
| 9/15/2025 | 6.88 | 6.90 | 6.82 | 6.83 | 887,962 | 6.72 |
| 9/12/2025 | 6.97 | 6.97 | 6.84 | 6.85 | 616,653 | 6.74 |
| 9/11/2025 | 6.83 | 6.96 | 6.82 | 6.96 | 593,640 | 6.85 |
| 9/10/2025 | 6.82 | 6.90 | 6.79 | 6.80 | 569,168 | 6.69 |
| 9/09/2025 | 6.92 | 6.92 | 6.81 | 6.83 | 506,849 | 6.72 |
| 9/08/2025 | 6.91 | 6.92 | 6.83 | 6.91 | 842,219 | 6.80 |
| 9/05/2025 | 6.95 | 6.98 | 6.86 | 6.91 | 608,660 | 6.80 |
| 9/04/2025 | 6.99 | 6.99 | 6.88 | 6.96 | 536,529 | 6.85 |
| 9/03/2025 | 6.99 | 7.07 | 6.92 | 6.95 | 697,051 | 6.84 |
| 9/02/2025 | 6.90 | 7.04 | 6.89 | 6.97 | 558,129 | 6.86 |
| 8/29/2025 | 6.86 | 6.90 | 6.84 | 6.90 | 597,689 | 6.79 |
| 8/28/2025 | 6.90 | 6.93 | 6.85 | 6.88 | 506,084 | 6.77 |
| 8/27/2025 | 6.89 | 6.96 | 6.89 | 6.90 | 532,590 | 6.79 |
| 8/26/2025 | 6.92 | 6.93 | 6.86 | 6.90 | 479,977 | 6.79 |
| 8/25/2025 | 6.98 | 7.01 | 6.88 | 6.89 | 642,926 | 6.78 |
| 8/22/2025 | 6.98 | 7.05 | 6.97 | 6.98 | 642,353 | 6.86 |
| 8/21/2025 | 6.95 | 6.99 | 6.92 | 6.98 | 420,487 | 6.86 |
| 8/20/2025 | 6.94 | 6.98 | 6.94 | 6.97 | 415,273 | 6.86 |
| 8/19/2025 | 6.97 | 7.01 | 6.91 | 6.94 | 709,234 | 6.83 |
| 8/18/2025 | 7.00 | 7.00 | 6.88 | 6.95 | 897,119 | 6.84 |
| 8/15/2025 | 7.18 | 7.19 | 7.04 | 7.06 | 1,112,071 | 6.84 |
| 8/14/2025 | 7.20 | 7.20 | 7.11 | 7.14 | 515,792 | 6.91 |
| 8/13/2025 | 7.22 | 7.24 | 7.15 | 7.18 | 589,025 | 6.95 |
| 8/12/2025 | 7.15 | 7.24 | 7.11 | 7.20 | 629,505 | 6.97 |
| 8/11/2025 | 7.17 | 7.28 | 7.11 | 7.14 | 817,357 | 6.91 |
| 8/08/2025 | 6.97 | 7.24 | 6.77 | 7.17 | 1,689,393 | 6.94 |
| 8/07/2025 | 7.74 | 7.76 | 7.38 | 7.41 | 802,869 | 7.17 |
| 8/06/2025 | 7.60 | 7.74 | 7.58 | 7.74 | 313,058 | 7.49 |
| 8/05/2025 | 7.47 | 7.62 | 7.40 | 7.58 | 572,745 | 7.34 |
| 8/04/2025 | 7.70 | 7.93 | 7.46 | 7.49 | 781,938 | 7.25 |
| 8/01/2025 | 7.81 | 7.82 | 7.60 | 7.68 | 524,671 | 7.44 |
| 7/31/2025 | 8.08 | 8.17 | 7.82 | 7.84 | 655,338 | 7.59 |
| 7/30/2025 | 8.18 | 8.27 | 8.05 | 8.07 | 199,147 | 7.81 |
| 7/29/2025 | 8.14 | 8.22 | 8.04 | 8.16 | 317,800 | 7.90 |
| 7/28/2025 | 8.30 | 8.34 | 8.12 | 8.14 | 306,015 | 7.88 |
| 7/25/2025 | 8.41 | 8.44 | 8.24 | 8.28 | 370,707 | 8.02 |
| 7/24/2025 | 8.41 | 8.44 | 8.35 | 8.42 | 298,652 | 8.15 |
| 7/23/2025 | 8.30 | 8.46 | 8.29 | 8.40 | 588,033 | 8.13 |
| 7/22/2025 | 8.11 | 8.31 | 8.09 | 8.27 | 369,669 | 8.01 |
| 7/21/2025 | 8.08 | 8.15 | 7.95 | 8.12 | 642,064 | 7.86 |
| 7/18/2025 | 8.20 | 8.28 | 8.05 | 8.06 | 328,474 | 7.80 |
| 7/17/2025 | 8.03 | 8.24 | 8.03 | 8.18 | 422,981 | 7.92 |
| 7/16/2025 | 7.91 | 8.03 | 7.80 | 8.03 | 623,939 | 7.77 |
| 7/15/2025 | 8.30 | 8.37 | 8.04 | 8.04 | 1,179,609 | 7.68 |
| 7/14/2025 | 8.30 | 8.31 | 8.15 | 8.27 | 494,861 | 7.90 |
| 7/11/2025 | 8.07 | 8.32 | 8.07 | 8.28 | 566,766 | 7.91 |
| 7/10/2025 | 8.05 | 8.14 | 7.98 | 8.12 | 374,237 | 7.75 |
| 7/09/2025 | 7.80 | 8.03 | 7.80 | 8.02 | 488,867 | 7.66 |
| 7/08/2025 | 7.55 | 7.83 | 7.53 | 7.79 | 456,280 | 7.44 |
| 7/07/2025 | 7.45 | 7.57 | 7.38 | 7.55 | 468,265 | 7.21 |
| 7/03/2025 | 7.37 | 7.54 | 7.37 | 7.45 | 323,094 | 7.11 |
| 7/02/2025 | 7.23 | 7.38 | 7.22 | 7.37 | 396,468 | 7.04 |