Horizon Technology Finance Corporation - Common Stock (HRZN)
7.4400
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 4:43 AM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 7.80 | 7.85 | 7.26 | 7.44 | 2,331,938 | 7.44 |
| 4/29/2025 | 8.72 | 9.07 | 8.60 | 8.94 | 859,704 | 8.94 |
| 4/28/2025 | 8.76 | 8.86 | 8.74 | 8.78 | 443,333 | 8.78 |
| 4/25/2025 | 8.68 | 8.81 | 8.60 | 8.75 | 217,280 | 8.75 |
| 4/24/2025 | 8.50 | 8.70 | 8.45 | 8.67 | 263,237 | 8.67 |
| 4/23/2025 | 8.45 | 8.52 | 8.38 | 8.48 | 205,555 | 8.48 |
| 4/22/2025 | 8.31 | 8.44 | 8.23 | 8.32 | 205,179 | 8.32 |
| 4/21/2025 | 8.33 | 8.36 | 8.08 | 8.25 | 314,185 | 8.25 |
| 4/17/2025 | 8.08 | 8.39 | 8.08 | 8.39 | 252,356 | 8.39 |
| 4/16/2025 | 8.29 | 8.32 | 8.04 | 8.08 | 442,297 | 8.08 |
| 4/15/2025 | 8.38 | 8.55 | 8.31 | 8.37 | 740,093 | 8.26 |
| 4/14/2025 | 8.30 | 8.53 | 8.18 | 8.34 | 583,539 | 8.23 |
| 4/11/2025 | 8.14 | 8.22 | 7.89 | 8.22 | 333,020 | 8.11 |
| 4/10/2025 | 8.37 | 8.43 | 7.99 | 8.07 | 415,394 | 7.96 |
| 4/09/2025 | 7.81 | 8.38 | 7.55 | 8.35 | 781,986 | 8.24 |
| 4/08/2025 | 8.30 | 8.54 | 7.83 | 7.92 | 685,402 | 7.82 |
| 4/07/2025 | 8.34 | 8.47 | 7.81 | 8.07 | 929,470 | 7.96 |
| 4/04/2025 | 8.96 | 8.96 | 8.46 | 8.50 | 701,345 | 8.39 |
| 4/03/2025 | 9.26 | 9.31 | 8.92 | 9.01 | 627,892 | 8.89 |
| 4/02/2025 | 9.47 | 9.52 | 9.38 | 9.42 | 201,888 | 9.30 |
| 4/01/2025 | 9.41 | 9.52 | 9.41 | 9.47 | 163,616 | 9.35 |
| 3/31/2025 | 9.40 | 9.45 | 9.27 | 9.42 | 199,240 | 9.30 |
| 3/28/2025 | 9.44 | 9.49 | 9.36 | 9.42 | 157,514 | 9.30 |
| 3/27/2025 | 9.30 | 9.49 | 9.26 | 9.48 | 200,517 | 9.36 |
| 3/26/2025 | 9.28 | 9.32 | 9.23 | 9.30 | 159,044 | 9.18 |
| 3/25/2025 | 9.18 | 9.28 | 9.15 | 9.28 | 168,511 | 9.16 |
| 3/24/2025 | 9.25 | 9.31 | 9.11 | 9.14 | 296,322 | 9.02 |
| 3/21/2025 | 9.31 | 9.31 | 9.21 | 9.23 | 182,260 | 9.11 |
| 3/20/2025 | 9.31 | 9.36 | 9.28 | 9.31 | 185,672 | 9.19 |
| 3/19/2025 | 9.28 | 9.34 | 9.18 | 9.31 | 263,506 | 9.19 |
| 3/18/2025 | 9.25 | 9.28 | 9.18 | 9.28 | 199,822 | 9.16 |
| 3/17/2025 | 9.15 | 9.29 | 9.13 | 9.25 | 372,094 | 9.13 |
| 3/14/2025 | 9.09 | 9.25 | 9.07 | 9.20 | 507,852 | 8.97 |
| 3/13/2025 | 9.24 | 9.38 | 9.07 | 9.08 | 338,320 | 8.85 |
| 3/12/2025 | 9.26 | 9.30 | 9.11 | 9.18 | 352,809 | 8.95 |
| 3/11/2025 | 9.43 | 9.47 | 9.20 | 9.28 | 390,020 | 9.05 |
| 3/10/2025 | 9.26 | 9.44 | 9.16 | 9.39 | 412,307 | 9.16 |
| 3/07/2025 | 8.79 | 9.32 | 8.79 | 9.28 | 580,990 | 9.04 |
| 3/06/2025 | 8.70 | 8.90 | 8.70 | 8.81 | 411,130 | 8.60 |
| 3/05/2025 | 9.40 | 9.40 | 8.63 | 8.64 | 1,676,778 | 8.43 |
| 3/04/2025 | 9.72 | 9.72 | 9.57 | 9.60 | 360,625 | 9.36 |
| 3/03/2025 | 9.87 | 9.99 | 9.73 | 9.77 | 316,461 | 9.53 |
| 2/28/2025 | 9.63 | 9.87 | 9.63 | 9.85 | 324,947 | 9.60 |
| 2/27/2025 | 9.65 | 9.69 | 9.61 | 9.64 | 201,253 | 9.40 |
| 2/26/2025 | 9.75 | 9.80 | 9.66 | 9.67 | 241,039 | 9.43 |
| 2/25/2025 | 9.77 | 9.78 | 9.70 | 9.72 | 239,589 | 9.48 |
| 2/24/2025 | 9.88 | 9.88 | 9.74 | 9.76 | 240,030 | 9.52 |
| 2/21/2025 | 9.85 | 9.87 | 9.76 | 9.82 | 265,085 | 9.58 |
| 2/20/2025 | 9.78 | 9.85 | 9.74 | 9.82 | 211,549 | 9.58 |
| 2/19/2025 | 9.70 | 9.81 | 9.64 | 9.80 | 283,016 | 9.56 |
| 2/18/2025 | 9.80 | 9.80 | 9.62 | 9.67 | 383,689 | 9.43 |
| 2/14/2025 | 9.75 | 9.95 | 9.74 | 9.86 | 601,564 | 9.51 |
| 2/13/2025 | 9.58 | 9.77 | 9.58 | 9.72 | 460,878 | 9.37 |
| 2/12/2025 | 9.60 | 9.63 | 9.54 | 9.56 | 268,962 | 9.22 |
| 2/11/2025 | 9.50 | 9.63 | 9.48 | 9.62 | 253,683 | 9.28 |
| 2/10/2025 | 9.51 | 9.51 | 9.40 | 9.49 | 273,322 | 9.15 |
| 2/07/2025 | 9.49 | 9.53 | 9.43 | 9.51 | 262,090 | 9.17 |
| 2/06/2025 | 9.41 | 9.53 | 9.41 | 9.47 | 227,269 | 9.13 |
| 2/05/2025 | 9.47 | 9.48 | 9.39 | 9.47 | 233,798 | 9.13 |
| 2/04/2025 | 9.31 | 9.44 | 9.29 | 9.43 | 229,246 | 9.09 |
| 2/03/2025 | 9.30 | 9.34 | 9.18 | 9.33 | 271,699 | 9.00 |