Horizon Technology Finance Corporation - Common Stock (HRZN)
4.1700
-0.0400 (-0.95%)
NASDAQ · Last Trade: Apr 1st, 10:47 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2026 | 4.23 | 4.25 | 4.13 | 4.17 | 695,809 | 4.17 |
| 3/31/2026 | 4.13 | 4.24 | 4.10 | 4.21 | 618,079 | 4.21 |
| 3/30/2026 | 4.11 | 4.17 | 4.02 | 4.09 | 647,439 | 4.09 |
| 3/27/2026 | 4.30 | 4.30 | 4.11 | 4.11 | 643,017 | 4.11 |
| 3/26/2026 | 4.22 | 4.36 | 4.21 | 4.30 | 640,201 | 4.30 |
| 3/25/2026 | 4.22 | 4.31 | 4.20 | 4.23 | 470,564 | 4.23 |
| 3/24/2026 | 4.20 | 4.32 | 4.20 | 4.21 | 513,430 | 4.21 |
| 3/23/2026 | 4.15 | 4.29 | 4.07 | 4.23 | 879,943 | 4.23 |
| 3/20/2026 | 4.27 | 4.29 | 4.10 | 4.10 | 639,115 | 4.10 |
| 3/19/2026 | 4.30 | 4.32 | 4.24 | 4.27 | 479,918 | 4.27 |
| 3/18/2026 | 4.25 | 4.40 | 4.25 | 4.32 | 738,405 | 4.32 |
| 3/17/2026 | 4.06 | 4.31 | 4.06 | 4.29 | 915,536 | 4.29 |
| 3/16/2026 | 4.08 | 4.08 | 4.01 | 4.04 | 812,010 | 4.04 |
| 3/13/2026 | 4.32 | 4.38 | 4.08 | 4.10 | 1,392,925 | 4.10 |
| 3/12/2026 | 4.21 | 4.42 | 4.21 | 4.32 | 1,212,201 | 4.32 |
| 3/11/2026 | 4.26 | 4.30 | 4.21 | 4.24 | 1,031,538 | 4.24 |
| 3/10/2026 | 4.18 | 4.32 | 4.16 | 4.26 | 1,373,144 | 4.26 |
| 3/09/2026 | 4.16 | 4.18 | 3.98 | 4.18 | 2,264,383 | 4.18 |
| 3/06/2026 | 4.53 | 4.57 | 4.16 | 4.20 | 3,296,089 | 4.20 |
| 3/05/2026 | 4.68 | 4.74 | 4.53 | 4.63 | 2,104,651 | 4.63 |
| 3/04/2026 | 5.43 | 5.45 | 4.51 | 4.68 | 7,696,456 | 4.68 |
| 3/03/2026 | 6.00 | 6.18 | 5.96 | 6.11 | 971,035 | 6.11 |
| 3/02/2026 | 5.93 | 6.14 | 5.79 | 6.06 | 1,044,444 | 6.06 |
| 2/27/2026 | 6.34 | 6.34 | 5.93 | 5.96 | 1,567,601 | 5.96 |
| 2/26/2026 | 6.32 | 6.38 | 6.25 | 6.34 | 584,670 | 6.34 |
| 2/25/2026 | 6.29 | 6.34 | 6.21 | 6.33 | 707,398 | 6.33 |
| 2/24/2026 | 6.28 | 6.33 | 6.25 | 6.29 | 469,801 | 6.29 |
| 2/23/2026 | 6.40 | 6.41 | 6.26 | 6.26 | 752,696 | 6.26 |
| 2/20/2026 | 6.40 | 6.46 | 6.36 | 6.42 | 575,142 | 6.42 |
| 2/19/2026 | 6.51 | 6.55 | 6.34 | 6.40 | 873,550 | 6.40 |
| 2/18/2026 | 6.59 | 6.59 | 6.43 | 6.45 | 996,917 | 6.45 |
| 2/17/2026 | 6.63 | 6.64 | 6.48 | 6.58 | 1,005,893 | 6.58 |
| 2/13/2026 | 6.59 | 6.72 | 6.51 | 6.67 | 1,595,964 | 6.67 |
| 2/12/2026 | 6.64 | 6.71 | 6.55 | 6.56 | 1,151,961 | 6.56 |
| 2/11/2026 | 6.57 | 6.65 | 6.52 | 6.63 | 824,384 | 6.63 |
| 2/10/2026 | 6.47 | 6.59 | 6.42 | 6.54 | 729,871 | 6.54 |
| 2/09/2026 | 6.62 | 6.62 | 6.44 | 6.48 | 1,016,447 | 6.48 |
| 2/06/2026 | 6.45 | 6.64 | 6.41 | 6.62 | 1,157,631 | 6.62 |
| 2/05/2026 | 6.61 | 6.61 | 6.43 | 6.45 | 875,013 | 6.45 |
| 2/04/2026 | 6.66 | 6.69 | 6.55 | 6.59 | 839,591 | 6.59 |
| 2/03/2026 | 6.72 | 6.72 | 6.60 | 6.66 | 906,205 | 6.66 |
| 2/02/2026 | 6.70 | 6.73 | 6.65 | 6.72 | 921,092 | 6.72 |
| 1/30/2026 | 6.69 | 6.71 | 6.66 | 6.70 | 590,515 | 6.70 |
| 1/29/2026 | 6.69 | 6.72 | 6.66 | 6.69 | 616,100 | 6.69 |
| 1/28/2026 | 6.70 | 6.72 | 6.67 | 6.67 | 571,766 | 6.67 |
| 1/27/2026 | 6.65 | 6.71 | 6.64 | 6.69 | 739,090 | 6.69 |
| 1/26/2026 | 6.66 | 6.67 | 6.58 | 6.66 | 761,304 | 6.66 |
| 1/23/2026 | 6.69 | 6.71 | 6.65 | 6.65 | 523,627 | 6.65 |
| 1/22/2026 | 6.70 | 6.73 | 6.68 | 6.69 | 855,382 | 6.69 |
| 1/21/2026 | 6.64 | 6.71 | 6.64 | 6.70 | 840,127 | 6.70 |
| 1/20/2026 | 6.60 | 6.74 | 6.54 | 6.61 | 1,173,477 | 6.61 |
| 1/16/2026 | 6.69 | 6.69 | 6.60 | 6.65 | 1,126,905 | 6.65 |
| 1/15/2026 | 6.73 | 6.78 | 6.68 | 6.78 | 2,196,206 | 6.78 |
| 1/14/2026 | 6.69 | 6.73 | 6.63 | 6.73 | 1,201,277 | 6.73 |
| 1/13/2026 | 6.64 | 6.68 | 6.60 | 6.66 | 752,315 | 6.66 |
| 1/12/2026 | 6.73 | 6.73 | 6.62 | 6.62 | 973,610 | 6.62 |
| 1/09/2026 | 6.65 | 6.72 | 6.65 | 6.69 | 681,045 | 6.69 |
| 1/08/2026 | 6.52 | 6.67 | 6.51 | 6.62 | 554,197 | 6.62 |
| 1/07/2026 | 6.65 | 6.66 | 6.49 | 6.52 | 706,116 | 6.52 |
| 1/06/2026 | 6.70 | 6.71 | 6.54 | 6.62 | 733,623 | 6.62 |
| 1/05/2026 | 6.63 | 6.71 | 6.61 | 6.69 | 757,407 | 6.69 |
| 1/02/2026 | 6.46 | 6.68 | 6.46 | 6.62 | 907,485 | 6.62 |