Horizon Technology Finance Corporation - Common Stock (HRZN)
4.3200
-0.0800 (-1.82%)
NASDAQ· Last Trade: Aug 1st, 1:30 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2026 | 4.42 | 4.46 | 4.31 | 4.32 | 512,993 | 4.32 |
| 7/30/2026 | 4.31 | 4.42 | 4.30 | 4.40 | 479,135 | 4.40 |
| 7/29/2026 | 4.28 | 4.37 | 4.24 | 4.31 | 459,521 | 4.31 |
| 7/28/2026 | 4.30 | 4.34 | 4.22 | 4.32 | 460,125 | 4.32 |
| 7/27/2026 | 4.32 | 4.36 | 4.25 | 4.31 | 722,018 | 4.31 |
| 7/24/2026 | 4.45 | 4.48 | 4.30 | 4.31 | 392,509 | 4.31 |
| 7/23/2026 | 4.50 | 4.50 | 4.36 | 4.41 | 466,684 | 4.41 |
| 7/22/2026 | 4.57 | 4.61 | 4.42 | 4.50 | 568,249 | 4.50 |
| 7/21/2026 | 4.60 | 4.69 | 4.55 | 4.56 | 349,502 | 4.56 |
| 7/20/2026 | 4.62 | 4.65 | 4.43 | 4.59 | 689,023 | 4.59 |
| 7/17/2026 | 4.68 | 4.75 | 4.63 | 4.66 | 418,256 | 4.66 |
| 7/16/2026 | 4.66 | 4.76 | 4.61 | 4.70 | 782,923 | 4.70 |
| 7/15/2026 | 4.78 | 4.84 | 4.70 | 4.73 | 1,183,401 | 4.64 |
| 7/14/2026 | 4.69 | 4.75 | 4.67 | 4.71 | 642,435 | 4.62 |
| 7/13/2026 | 4.68 | 4.72 | 4.64 | 4.66 | 610,948 | 4.57 |
| 7/10/2026 | 4.63 | 4.71 | 4.62 | 4.65 | 377,182 | 4.56 |
| 7/09/2026 | 4.64 | 4.70 | 4.58 | 4.63 | 490,428 | 4.54 |
| 7/08/2026 | 4.60 | 4.66 | 4.56 | 4.65 | 334,003 | 4.56 |
| 7/07/2026 | 4.62 | 4.71 | 4.60 | 4.64 | 1,252,955 | 4.55 |
| 7/06/2026 | 4.72 | 4.75 | 4.64 | 4.64 | 591,754 | 4.55 |
| 7/02/2026 | 4.76 | 4.79 | 4.68 | 4.72 | 381,806 | 4.63 |
| 7/01/2026 | 4.72 | 4.79 | 4.70 | 4.73 | 514,880 | 4.64 |
| 6/30/2026 | 4.67 | 4.76 | 4.65 | 4.73 | 588,999 | 4.64 |
| 6/29/2026 | 4.54 | 4.66 | 4.52 | 4.66 | 712,622 | 4.57 |
| 6/26/2026 | 4.41 | 4.45 | 4.38 | 4.41 | 364,268 | 4.33 |
| 6/25/2026 | 4.29 | 4.43 | 4.29 | 4.41 | 494,717 | 4.33 |
| 6/24/2026 | 4.32 | 4.35 | 4.20 | 4.26 | 729,238 | 4.18 |
| 6/23/2026 | 4.12 | 4.32 | 4.12 | 4.30 | 634,855 | 4.22 |
| 6/22/2026 | 4.20 | 4.33 | 4.16 | 4.16 | 682,489 | 4.08 |
| 6/18/2026 | 4.15 | 4.24 | 4.14 | 4.22 | 589,366 | 4.14 |
| 6/17/2026 | 4.28 | 4.35 | 4.10 | 4.14 | 1,159,725 | 4.06 |
| 6/16/2026 | 4.51 | 4.60 | 4.35 | 4.37 | 1,379,348 | 4.20 |
| 6/15/2026 | 4.42 | 4.56 | 4.41 | 4.49 | 863,615 | 4.31 |
| 6/12/2026 | 4.60 | 4.60 | 4.36 | 4.36 | 911,722 | 4.19 |
| 6/11/2026 | 4.50 | 4.70 | 4.47 | 4.57 | 999,211 | 4.39 |
| 6/10/2026 | 4.30 | 4.47 | 4.25 | 4.44 | 668,416 | 4.27 |
| 6/09/2026 | 4.47 | 4.49 | 4.28 | 4.31 | 1,210,202 | 4.14 |
| 6/08/2026 | 4.62 | 4.71 | 4.48 | 4.48 | 920,379 | 4.30 |
| 6/05/2026 | 4.59 | 4.67 | 4.54 | 4.60 | 986,334 | 4.42 |
| 6/04/2026 | 4.42 | 4.66 | 4.40 | 4.65 | 799,500 | 4.47 |
| 6/03/2026 | 4.58 | 4.58 | 4.39 | 4.43 | 784,420 | 4.26 |
| 6/02/2026 | 4.56 | 4.67 | 4.55 | 4.62 | 968,845 | 4.44 |
| 6/01/2026 | 4.38 | 4.58 | 4.34 | 4.56 | 1,116,071 | 4.38 |
| 5/29/2026 | 4.21 | 4.44 | 4.19 | 4.39 | 1,360,668 | 4.22 |
| 5/28/2026 | 4.06 | 4.28 | 4.06 | 4.19 | 831,985 | 4.03 |
| 5/27/2026 | 4.07 | 4.13 | 4.06 | 4.08 | 454,888 | 3.92 |
| 5/26/2026 | 4.01 | 4.14 | 4.00 | 4.07 | 732,717 | 3.91 |
| 5/22/2026 | 4.03 | 4.07 | 3.96 | 4.01 | 901,942 | 3.85 |
| 5/21/2026 | 4.06 | 4.10 | 3.90 | 4.03 | 914,142 | 3.87 |
| 5/20/2026 | 4.04 | 4.11 | 3.95 | 4.07 | 749,885 | 3.91 |
| 5/19/2026 | 4.05 | 4.12 | 4.01 | 4.02 | 770,801 | 3.86 |
| 5/18/2026 | 4.19 | 4.19 | 3.99 | 4.05 | 775,264 | 3.89 |
| 5/15/2026 | 4.33 | 4.36 | 4.25 | 4.25 | 885,334 | 4.03 |
| 5/14/2026 | 4.25 | 4.41 | 4.22 | 4.34 | 710,022 | 4.11 |
| 5/13/2026 | 4.24 | 4.29 | 4.17 | 4.22 | 606,346 | 4.00 |
| 5/12/2026 | 4.31 | 4.33 | 4.17 | 4.24 | 579,556 | 4.02 |
| 5/11/2026 | 4.50 | 4.50 | 4.32 | 4.33 | 922,540 | 4.10 |
| 5/08/2026 | 4.51 | 4.55 | 4.38 | 4.54 | 761,475 | 4.30 |
| 5/07/2026 | 4.63 | 4.65 | 4.40 | 4.51 | 988,737 | 4.27 |
| 5/06/2026 | 4.26 | 4.61 | 4.24 | 4.58 | 2,135,242 | 4.34 |
| 5/05/2026 | 4.22 | 4.25 | 4.14 | 4.23 | 961,222 | 4.01 |
| 5/04/2026 | 4.19 | 4.27 | 4.16 | 4.18 | 775,612 | 3.96 |
| 5/01/2026 | 4.18 | 4.26 | 4.15 | 4.22 | 753,157 | 4.00 |