Horizon Technology Finance Corporation - Common Stock (HRZN)
7.5700
+0.0600 (0.80%)
NASDAQ · Last Trade: Jun 1st, 10:33 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 7.51 | 7.60 | 7.48 | 7.57 | 387,221 | 7.57 |
| 5/29/2025 | 7.51 | 7.56 | 7.48 | 7.51 | 208,254 | 7.51 |
| 5/28/2025 | 7.58 | 7.59 | 7.50 | 7.50 | 284,596 | 7.50 |
| 5/27/2025 | 7.52 | 7.59 | 7.44 | 7.59 | 511,397 | 7.59 |
| 5/23/2025 | 7.44 | 7.48 | 7.39 | 7.47 | 339,846 | 7.47 |
| 5/22/2025 | 7.35 | 7.48 | 7.29 | 7.44 | 319,682 | 7.44 |
| 5/21/2025 | 7.45 | 7.46 | 7.35 | 7.36 | 322,876 | 7.36 |
| 5/20/2025 | 7.43 | 7.53 | 7.40 | 7.49 | 389,046 | 7.49 |
| 5/19/2025 | 7.27 | 7.47 | 7.25 | 7.47 | 614,404 | 7.47 |
| 5/16/2025 | 7.45 | 7.48 | 7.28 | 7.31 | 827,865 | 7.31 |
| 5/15/2025 | 7.55 | 7.61 | 7.50 | 7.56 | 991,699 | 7.45 |
| 5/14/2025 | 7.57 | 7.63 | 7.47 | 7.55 | 752,568 | 7.44 |
| 5/13/2025 | 7.60 | 7.67 | 7.53 | 7.55 | 706,523 | 7.44 |
| 5/12/2025 | 7.70 | 7.71 | 7.54 | 7.59 | 723,342 | 7.48 |
| 5/09/2025 | 7.66 | 7.67 | 7.53 | 7.57 | 405,298 | 7.46 |
| 5/08/2025 | 7.51 | 7.71 | 7.46 | 7.60 | 870,873 | 7.49 |
| 5/07/2025 | 7.57 | 7.59 | 7.42 | 7.46 | 313,591 | 7.35 |
| 5/06/2025 | 7.42 | 7.58 | 7.28 | 7.53 | 625,085 | 7.42 |
| 5/05/2025 | 7.36 | 7.45 | 7.32 | 7.41 | 487,288 | 7.30 |
| 5/02/2025 | 7.24 | 7.46 | 7.13 | 7.38 | 628,249 | 7.27 |
| 5/01/2025 | 7.45 | 7.49 | 7.12 | 7.13 | 1,197,828 | 7.03 |
| 4/30/2025 | 7.80 | 7.85 | 7.26 | 7.44 | 2,331,938 | 7.33 |
| 4/29/2025 | 8.72 | 9.07 | 8.60 | 8.94 | 859,704 | 8.81 |
| 4/28/2025 | 8.76 | 8.86 | 8.74 | 8.78 | 443,333 | 8.65 |
| 4/25/2025 | 8.68 | 8.81 | 8.60 | 8.75 | 217,280 | 8.62 |
| 4/24/2025 | 8.50 | 8.70 | 8.45 | 8.67 | 263,237 | 8.54 |
| 4/23/2025 | 8.45 | 8.52 | 8.38 | 8.48 | 205,555 | 8.36 |
| 4/22/2025 | 8.31 | 8.44 | 8.23 | 8.32 | 205,179 | 8.20 |
| 4/21/2025 | 8.33 | 8.36 | 8.08 | 8.25 | 314,185 | 8.13 |
| 4/17/2025 | 8.08 | 8.39 | 8.08 | 8.39 | 252,356 | 8.27 |
| 4/16/2025 | 8.29 | 8.32 | 8.04 | 8.08 | 442,297 | 7.96 |
| 4/15/2025 | 8.38 | 8.55 | 8.31 | 8.37 | 740,093 | 8.14 |
| 4/14/2025 | 8.30 | 8.53 | 8.18 | 8.34 | 583,539 | 8.11 |
| 4/11/2025 | 8.14 | 8.22 | 7.89 | 8.22 | 333,020 | 7.99 |
| 4/10/2025 | 8.37 | 8.43 | 7.99 | 8.07 | 415,394 | 7.85 |
| 4/09/2025 | 7.81 | 8.38 | 7.55 | 8.35 | 781,951 | 8.12 |
| 4/08/2025 | 8.30 | 8.54 | 7.83 | 7.92 | 685,402 | 7.70 |
| 4/07/2025 | 8.34 | 8.47 | 7.81 | 8.07 | 929,470 | 7.85 |
| 4/04/2025 | 8.96 | 8.96 | 8.46 | 8.50 | 701,345 | 8.27 |
| 4/03/2025 | 9.26 | 9.31 | 8.92 | 9.01 | 627,892 | 8.76 |
| 4/02/2025 | 9.47 | 9.52 | 9.38 | 9.42 | 201,888 | 9.16 |
| 4/01/2025 | 9.41 | 9.52 | 9.41 | 9.47 | 163,616 | 9.21 |
| 3/31/2025 | 9.40 | 9.45 | 9.27 | 9.42 | 199,240 | 9.16 |
| 3/28/2025 | 9.44 | 9.49 | 9.36 | 9.42 | 157,514 | 9.16 |
| 3/27/2025 | 9.30 | 9.49 | 9.26 | 9.48 | 200,517 | 9.22 |
| 3/26/2025 | 9.28 | 9.32 | 9.23 | 9.30 | 159,044 | 9.04 |
| 3/25/2025 | 9.18 | 9.28 | 9.15 | 9.28 | 168,511 | 9.02 |
| 3/24/2025 | 9.25 | 9.31 | 9.11 | 9.14 | 296,322 | 8.89 |
| 3/21/2025 | 9.31 | 9.31 | 9.21 | 9.23 | 182,260 | 8.98 |
| 3/20/2025 | 9.31 | 9.36 | 9.28 | 9.31 | 185,672 | 9.05 |
| 3/19/2025 | 9.28 | 9.34 | 9.18 | 9.31 | 263,506 | 9.05 |
| 3/18/2025 | 9.25 | 9.28 | 9.18 | 9.28 | 199,822 | 9.02 |
| 3/17/2025 | 9.15 | 9.29 | 9.13 | 9.25 | 372,094 | 9.00 |
| 3/14/2025 | 9.09 | 9.25 | 9.07 | 9.20 | 507,852 | 8.84 |
| 3/13/2025 | 9.24 | 9.38 | 9.07 | 9.08 | 338,320 | 8.72 |
| 3/12/2025 | 9.26 | 9.30 | 9.11 | 9.18 | 352,809 | 8.82 |
| 3/11/2025 | 9.43 | 9.47 | 9.20 | 9.28 | 390,020 | 8.92 |
| 3/10/2025 | 9.26 | 9.44 | 9.16 | 9.39 | 412,307 | 9.02 |
| 3/07/2025 | 8.79 | 9.32 | 8.79 | 9.28 | 580,990 | 8.91 |
| 3/06/2025 | 8.70 | 8.90 | 8.70 | 8.81 | 411,130 | 8.47 |
| 3/05/2025 | 9.40 | 9.40 | 8.63 | 8.64 | 1,676,341 | 8.31 |
| 3/04/2025 | 9.72 | 9.72 | 9.57 | 9.60 | 360,625 | 9.22 |
| 3/03/2025 | 9.87 | 9.99 | 9.73 | 9.77 | 316,461 | 9.39 |