Horizon Technology Finance Corporation - Common Stock (HRZN)
3.8600
-0.1600 (-3.98%)
NASDAQ · Last Trade: Nov 3rd, 5:36 PM EST
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/03/2026 | 3.98 | 4.03 | 3.85 | 3.86 | 443,217 | 3.86 |
| 11/02/2026 | 4.07 | 4.09 | 3.95 | 4.02 | 622,966 | 4.02 |
| 10/30/2026 | 4.09 | 4.14 | 3.98 | 4.07 | 456,527 | 4.07 |
| 10/29/2026 | 4.05 | 4.15 | 4.04 | 4.13 | 308,508 | 4.13 |
| 10/28/2026 | 3.91 | 4.03 | 3.90 | 4.02 | 335,193 | 4.02 |
| 10/27/2026 | 3.94 | 3.98 | 3.90 | 3.91 | 376,413 | 3.91 |
| 10/26/2026 | 3.95 | 3.98 | 3.90 | 3.94 | 313,576 | 3.94 |
| 10/23/2026 | 3.98 | 4.00 | 3.89 | 3.96 | 540,498 | 3.96 |
| 10/22/2026 | 4.02 | 4.09 | 3.98 | 4.00 | 529,937 | 4.00 |
| 10/21/2026 | 4.14 | 4.14 | 4.03 | 4.04 | 399,303 | 4.04 |
| 10/20/2026 | 4.13 | 4.21 | 4.05 | 4.10 | 511,190 | 4.10 |
| 10/19/2026 | 4.29 | 4.32 | 4.09 | 4.11 | 640,361 | 4.11 |
| 10/16/2026 | 4.47 | 4.50 | 4.29 | 4.29 | 577,279 | 4.29 |
| 10/15/2026 | 4.58 | 4.62 | 4.46 | 4.59 | 1,178,665 | 4.50 |
| 10/14/2026 | 4.51 | 4.59 | 4.49 | 4.51 | 694,085 | 4.42 |
| 10/13/2026 | 4.61 | 4.63 | 4.51 | 4.54 | 649,204 | 4.45 |
| 10/12/2026 | 4.60 | 4.63 | 4.57 | 4.58 | 264,672 | 4.49 |
| 10/09/2026 | 4.59 | 4.59 | 4.54 | 4.58 | 249,512 | 4.50 |
| 10/08/2026 | 4.47 | 4.59 | 4.46 | 4.58 | 292,620 | 4.49 |
| 10/07/2026 | 4.56 | 4.56 | 4.44 | 4.49 | 328,851 | 4.40 |
| 10/06/2026 | 4.59 | 4.63 | 4.55 | 4.58 | 309,790 | 4.49 |
| 10/05/2026 | 4.64 | 4.68 | 4.57 | 4.58 | 389,002 | 4.49 |
| 10/02/2026 | 4.66 | 4.67 | 4.59 | 4.62 | 332,545 | 4.53 |
| 10/01/2026 | 4.57 | 4.64 | 4.56 | 4.62 | 406,975 | 4.53 |
| 9/30/2026 | 4.64 | 4.68 | 4.58 | 4.59 | 261,003 | 4.50 |
| 9/29/2026 | 4.54 | 4.66 | 4.54 | 4.63 | 212,944 | 4.54 |
| 9/28/2026 | 4.56 | 4.59 | 4.50 | 4.54 | 273,681 | 4.45 |
| 9/25/2026 | 4.64 | 4.65 | 4.54 | 4.63 | 275,635 | 4.54 |
| 9/24/2026 | 4.63 | 4.63 | 4.56 | 4.59 | 356,766 | 4.50 |
| 9/23/2026 | 4.65 | 4.66 | 4.59 | 4.61 | 294,944 | 4.52 |
| 9/22/2026 | 4.67 | 4.69 | 4.62 | 4.65 | 228,910 | 4.56 |
| 9/21/2026 | 4.67 | 4.69 | 4.62 | 4.66 | 193,630 | 4.57 |
| 9/18/2026 | 4.65 | 4.71 | 4.60 | 4.67 | 313,224 | 4.58 |
| 9/17/2026 | 4.58 | 4.74 | 4.57 | 4.72 | 367,590 | 4.63 |
| 9/16/2026 | 4.62 | 4.73 | 4.50 | 4.53 | 754,652 | 4.44 |
| 9/15/2026 | 4.92 | 4.92 | 4.67 | 4.69 | 850,018 | 4.51 |
| 9/14/2026 | 4.91 | 4.97 | 4.87 | 4.90 | 962,545 | 4.71 |
| 9/11/2026 | 4.89 | 4.93 | 4.84 | 4.90 | 792,408 | 4.71 |
| 9/10/2026 | 4.77 | 4.86 | 4.76 | 4.85 | 558,686 | 4.66 |
| 9/09/2026 | 4.80 | 4.89 | 4.77 | 4.79 | 565,582 | 4.61 |
| 9/08/2026 | 4.85 | 4.92 | 4.83 | 4.86 | 690,634 | 4.67 |
| 9/04/2026 | 4.85 | 4.92 | 4.79 | 4.84 | 859,090 | 4.65 |
| 9/03/2026 | 4.83 | 4.88 | 4.75 | 4.86 | 757,731 | 4.67 |
| 9/02/2026 | 4.54 | 4.80 | 4.51 | 4.80 | 893,491 | 4.62 |
| 9/01/2026 | 4.66 | 4.71 | 4.50 | 4.51 | 867,820 | 4.34 |
| 8/31/2026 | 4.70 | 4.79 | 4.65 | 4.66 | 962,590 | 4.48 |
| 8/28/2026 | 4.81 | 4.84 | 4.69 | 4.70 | 1,076,740 | 4.52 |
| 8/27/2026 | 4.86 | 5.00 | 4.79 | 4.82 | 1,252,858 | 4.63 |
| 8/26/2026 | 4.78 | 4.82 | 4.74 | 4.79 | 340,826 | 4.61 |
| 8/25/2026 | 4.87 | 4.88 | 4.75 | 4.77 | 403,074 | 4.59 |
| 8/24/2026 | 4.82 | 4.89 | 4.75 | 4.86 | 461,300 | 4.67 |
| 8/21/2026 | 4.93 | 4.94 | 4.71 | 4.82 | 685,890 | 4.63 |
| 8/20/2026 | 5.05 | 5.10 | 4.87 | 4.92 | 643,034 | 4.73 |
| 8/19/2026 | 5.04 | 5.11 | 5.04 | 5.08 | 559,442 | 4.88 |
| 8/18/2026 | 4.98 | 5.10 | 4.95 | 5.05 | 954,974 | 4.86 |
| 8/17/2026 | 4.89 | 5.00 | 4.87 | 5.00 | 955,380 | 4.81 |
| 8/14/2026 | 5.10 | 5.14 | 5.00 | 5.01 | 1,100,054 | 4.73 |
| 8/13/2026 | 4.98 | 5.12 | 4.98 | 5.11 | 938,764 | 4.83 |
| 8/12/2026 | 4.89 | 4.99 | 4.89 | 4.97 | 671,228 | 4.69 |
| 8/11/2026 | 4.72 | 4.91 | 4.72 | 4.89 | 838,889 | 4.62 |
| 8/10/2026 | 4.61 | 4.75 | 4.61 | 4.75 | 978,981 | 4.49 |
| 8/07/2026 | 4.58 | 4.71 | 4.57 | 4.64 | 566,462 | 4.38 |
| 8/06/2026 | 4.43 | 4.67 | 4.42 | 4.58 | 800,431 | 4.32 |
| 8/05/2026 | 4.26 | 4.42 | 4.15 | 4.38 | 1,170,180 | 4.14 |
| 8/04/2026 | 4.51 | 4.57 | 4.50 | 4.55 | 445,634 | 4.30 |