Horizon Technology Finance Corporation - Common Stock (HRZN)
4.3900
+0.2000 (4.77%)
NASDAQ· Last Trade: Jun 1st, 2:29 AM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.21 | 4.44 | 4.19 | 4.39 | 1,360,668 | 4.39 |
| 5/28/2026 | 4.06 | 4.28 | 4.06 | 4.19 | 831,985 | 4.19 |
| 5/27/2026 | 4.07 | 4.13 | 4.06 | 4.08 | 454,888 | 4.08 |
| 5/26/2026 | 4.01 | 4.14 | 4.00 | 4.07 | 732,717 | 4.07 |
| 5/22/2026 | 4.03 | 4.07 | 3.96 | 4.01 | 901,942 | 4.01 |
| 5/21/2026 | 4.06 | 4.10 | 3.90 | 4.03 | 914,142 | 4.03 |
| 5/20/2026 | 4.04 | 4.11 | 3.95 | 4.07 | 749,885 | 4.07 |
| 5/19/2026 | 4.05 | 4.12 | 4.01 | 4.02 | 770,801 | 4.02 |
| 5/18/2026 | 4.19 | 4.19 | 3.99 | 4.05 | 775,264 | 4.05 |
| 5/15/2026 | 4.33 | 4.36 | 4.25 | 4.25 | 885,334 | 4.19 |
| 5/14/2026 | 4.25 | 4.41 | 4.22 | 4.34 | 710,022 | 4.28 |
| 5/13/2026 | 4.24 | 4.29 | 4.17 | 4.22 | 606,346 | 4.16 |
| 5/12/2026 | 4.31 | 4.33 | 4.17 | 4.24 | 579,556 | 4.18 |
| 5/11/2026 | 4.50 | 4.50 | 4.32 | 4.33 | 922,540 | 4.27 |
| 5/08/2026 | 4.51 | 4.55 | 4.38 | 4.54 | 761,475 | 4.48 |
| 5/07/2026 | 4.63 | 4.65 | 4.40 | 4.51 | 988,737 | 4.45 |
| 5/06/2026 | 4.26 | 4.61 | 4.24 | 4.58 | 2,135,242 | 4.52 |
| 5/05/2026 | 4.22 | 4.25 | 4.14 | 4.23 | 961,921 | 4.17 |
| 5/04/2026 | 4.19 | 4.27 | 4.16 | 4.18 | 775,612 | 4.12 |
| 5/01/2026 | 4.18 | 4.26 | 4.15 | 4.22 | 753,157 | 4.16 |
| 4/30/2026 | 3.90 | 4.20 | 3.90 | 4.19 | 1,029,714 | 4.13 |
| 4/29/2026 | 3.92 | 3.95 | 3.85 | 3.90 | 699,281 | 3.84 |
| 4/28/2026 | 3.88 | 3.96 | 3.85 | 3.94 | 760,060 | 3.88 |
| 4/27/2026 | 3.89 | 3.90 | 3.80 | 3.87 | 1,321,190 | 3.82 |
| 4/24/2026 | 4.00 | 4.04 | 3.88 | 3.88 | 1,951,274 | 3.83 |
| 4/23/2026 | 4.14 | 4.14 | 4.00 | 4.03 | 1,332,582 | 3.97 |
| 4/22/2026 | 4.23 | 4.29 | 4.12 | 4.15 | 1,496,758 | 4.09 |
| 4/21/2026 | 4.28 | 4.33 | 4.17 | 4.20 | 1,429,628 | 4.14 |
| 4/20/2026 | 4.34 | 4.39 | 4.26 | 4.29 | 1,092,234 | 4.23 |
| 4/17/2026 | 4.46 | 4.54 | 4.35 | 4.38 | 1,939,654 | 4.32 |
| 4/16/2026 | 4.69 | 4.74 | 4.41 | 4.43 | 1,787,981 | 4.37 |
| 4/15/2026 | 4.78 | 4.82 | 4.75 | 4.77 | 971,702 | 4.64 |
| 4/14/2026 | 4.57 | 4.75 | 4.57 | 4.74 | 685,022 | 4.61 |
| 4/13/2026 | 4.51 | 4.59 | 4.42 | 4.57 | 522,660 | 4.45 |
| 4/10/2026 | 4.58 | 4.62 | 4.50 | 4.52 | 483,870 | 4.40 |
| 4/09/2026 | 4.60 | 4.64 | 4.55 | 4.55 | 430,971 | 4.43 |
| 4/08/2026 | 4.53 | 4.63 | 4.53 | 4.61 | 640,831 | 4.49 |
| 4/07/2026 | 4.47 | 4.58 | 4.44 | 4.44 | 434,221 | 4.32 |
| 4/06/2026 | 4.30 | 4.54 | 4.29 | 4.53 | 620,994 | 4.41 |
| 4/02/2026 | 4.14 | 4.31 | 4.13 | 4.28 | 886,481 | 4.17 |
| 4/01/2026 | 4.23 | 4.25 | 4.13 | 4.17 | 695,809 | 4.06 |
| 3/31/2026 | 4.13 | 4.24 | 4.10 | 4.21 | 618,079 | 4.10 |
| 3/30/2026 | 4.11 | 4.17 | 4.02 | 4.09 | 647,439 | 3.98 |
| 3/27/2026 | 4.30 | 4.30 | 4.11 | 4.11 | 643,017 | 4.00 |
| 3/26/2026 | 4.22 | 4.36 | 4.21 | 4.30 | 640,201 | 4.19 |
| 3/25/2026 | 4.22 | 4.31 | 4.20 | 4.23 | 470,564 | 4.12 |
| 3/24/2026 | 4.20 | 4.32 | 4.20 | 4.21 | 513,430 | 4.10 |
| 3/23/2026 | 4.15 | 4.29 | 4.07 | 4.23 | 879,943 | 4.12 |
| 3/20/2026 | 4.27 | 4.29 | 4.10 | 4.10 | 639,115 | 3.99 |
| 3/19/2026 | 4.30 | 4.32 | 4.24 | 4.27 | 479,918 | 4.16 |
| 3/18/2026 | 4.25 | 4.40 | 4.25 | 4.32 | 738,405 | 4.21 |
| 3/17/2026 | 4.06 | 4.31 | 4.06 | 4.29 | 915,536 | 4.18 |
| 3/16/2026 | 4.08 | 4.08 | 4.01 | 4.04 | 812,010 | 3.93 |
| 3/13/2026 | 4.32 | 4.38 | 4.08 | 4.10 | 1,392,925 | 3.93 |
| 3/12/2026 | 4.21 | 4.42 | 4.21 | 4.32 | 1,212,201 | 4.14 |
| 3/11/2026 | 4.26 | 4.30 | 4.21 | 4.24 | 1,031,538 | 4.07 |
| 3/10/2026 | 4.18 | 4.32 | 4.16 | 4.26 | 1,373,144 | 4.09 |
| 3/09/2026 | 4.16 | 4.18 | 3.98 | 4.18 | 2,264,383 | 4.01 |
| 3/06/2026 | 4.53 | 4.57 | 4.16 | 4.20 | 3,296,089 | 4.03 |
| 3/05/2026 | 4.68 | 4.74 | 4.53 | 4.63 | 2,104,651 | 4.44 |
| 3/04/2026 | 5.43 | 5.45 | 4.51 | 4.68 | 7,696,456 | 4.49 |
| 3/03/2026 | 6.00 | 6.18 | 5.96 | 6.11 | 971,035 | 5.86 |
| 3/02/2026 | 5.93 | 6.14 | 5.79 | 6.06 | 1,044,444 | 5.81 |