Horizon Technology Finance Corporation - Common Stock (HRZN)
6.9000
+0.0200 (0.29%)
NASDAQ · Last Trade: Sep 2nd, 3:25 AM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 6.86 | 6.90 | 6.84 | 6.90 | 597,689 | 6.90 |
| 8/28/2025 | 6.90 | 6.93 | 6.85 | 6.88 | 506,084 | 6.88 |
| 8/27/2025 | 6.89 | 6.96 | 6.89 | 6.90 | 532,590 | 6.90 |
| 8/26/2025 | 6.92 | 6.93 | 6.86 | 6.90 | 479,977 | 6.90 |
| 8/25/2025 | 6.98 | 7.01 | 6.88 | 6.89 | 642,926 | 6.89 |
| 8/22/2025 | 6.98 | 7.05 | 6.97 | 6.98 | 642,353 | 6.98 |
| 8/21/2025 | 6.95 | 6.99 | 6.92 | 6.98 | 420,487 | 6.98 |
| 8/20/2025 | 6.94 | 6.98 | 6.94 | 6.97 | 415,273 | 6.97 |
| 8/19/2025 | 6.97 | 7.01 | 6.91 | 6.94 | 709,234 | 6.94 |
| 8/18/2025 | 7.00 | 7.00 | 6.88 | 6.95 | 897,119 | 6.95 |
| 8/15/2025 | 7.18 | 7.19 | 7.04 | 7.06 | 1,112,071 | 6.95 |
| 8/14/2025 | 7.20 | 7.20 | 7.11 | 7.14 | 515,792 | 7.03 |
| 8/13/2025 | 7.22 | 7.24 | 7.15 | 7.18 | 589,025 | 7.07 |
| 8/12/2025 | 7.15 | 7.24 | 7.11 | 7.20 | 629,505 | 7.09 |
| 8/11/2025 | 7.17 | 7.28 | 7.11 | 7.14 | 817,357 | 7.03 |
| 8/08/2025 | 6.97 | 7.24 | 6.77 | 7.17 | 1,689,393 | 7.06 |
| 8/07/2025 | 7.74 | 7.76 | 7.38 | 7.41 | 802,869 | 7.29 |
| 8/06/2025 | 7.60 | 7.74 | 7.58 | 7.74 | 313,058 | 7.62 |
| 8/05/2025 | 7.47 | 7.62 | 7.40 | 7.58 | 572,745 | 7.46 |
| 8/04/2025 | 7.70 | 7.93 | 7.46 | 7.49 | 781,938 | 7.37 |
| 8/01/2025 | 7.81 | 7.82 | 7.60 | 7.68 | 524,671 | 7.56 |
| 7/31/2025 | 8.08 | 8.17 | 7.82 | 7.84 | 655,338 | 7.72 |
| 7/30/2025 | 8.18 | 8.27 | 8.05 | 8.07 | 199,147 | 7.94 |
| 7/29/2025 | 8.14 | 8.22 | 8.04 | 8.16 | 317,800 | 8.03 |
| 7/28/2025 | 8.30 | 8.34 | 8.12 | 8.14 | 306,015 | 8.01 |
| 7/25/2025 | 8.41 | 8.44 | 8.24 | 8.28 | 370,707 | 8.15 |
| 7/24/2025 | 8.41 | 8.44 | 8.35 | 8.42 | 298,652 | 8.29 |
| 7/23/2025 | 8.30 | 8.46 | 8.29 | 8.40 | 588,033 | 8.27 |
| 7/22/2025 | 8.11 | 8.31 | 8.09 | 8.27 | 369,669 | 8.14 |
| 7/21/2025 | 8.08 | 8.15 | 7.95 | 8.12 | 642,064 | 7.99 |
| 7/18/2025 | 8.20 | 8.28 | 8.05 | 8.06 | 328,474 | 7.93 |
| 7/17/2025 | 8.03 | 8.24 | 8.03 | 8.18 | 422,981 | 8.05 |
| 7/16/2025 | 7.91 | 8.03 | 7.80 | 8.03 | 623,939 | 7.90 |
| 7/15/2025 | 8.30 | 8.37 | 8.04 | 8.04 | 1,179,609 | 7.81 |
| 7/14/2025 | 8.30 | 8.31 | 8.15 | 8.27 | 494,861 | 8.03 |
| 7/11/2025 | 8.07 | 8.32 | 8.07 | 8.28 | 566,766 | 8.04 |
| 7/10/2025 | 8.05 | 8.14 | 7.98 | 8.12 | 374,237 | 7.88 |
| 7/09/2025 | 7.80 | 8.03 | 7.80 | 8.02 | 488,867 | 7.79 |
| 7/08/2025 | 7.55 | 7.83 | 7.53 | 7.79 | 456,280 | 7.56 |
| 7/07/2025 | 7.45 | 7.57 | 7.38 | 7.55 | 468,265 | 7.33 |
| 7/03/2025 | 7.37 | 7.54 | 7.37 | 7.45 | 323,094 | 7.23 |
| 7/02/2025 | 7.23 | 7.38 | 7.22 | 7.37 | 396,468 | 7.16 |
| 7/01/2025 | 7.19 | 7.29 | 7.13 | 7.23 | 430,820 | 7.02 |
| 6/30/2025 | 7.19 | 7.25 | 7.09 | 7.20 | 526,482 | 6.99 |
| 6/27/2025 | 7.23 | 7.28 | 7.15 | 7.17 | 423,624 | 6.96 |
| 6/26/2025 | 7.27 | 7.33 | 7.18 | 7.18 | 1,696,906 | 6.97 |
| 6/25/2025 | 7.36 | 7.40 | 7.26 | 7.27 | 345,116 | 7.06 |
| 6/24/2025 | 7.34 | 7.42 | 7.34 | 7.36 | 241,034 | 7.15 |
| 6/23/2025 | 7.38 | 7.39 | 7.24 | 7.34 | 431,781 | 7.13 |
| 6/20/2025 | 7.41 | 7.46 | 7.36 | 7.36 | 318,564 | 7.15 |
| 6/18/2025 | 7.34 | 7.45 | 7.32 | 7.41 | 247,108 | 7.19 |
| 6/17/2025 | 7.31 | 7.38 | 7.27 | 7.36 | 326,292 | 7.15 |
| 6/16/2025 | 7.50 | 7.50 | 7.29 | 7.31 | 981,998 | 7.10 |
| 6/13/2025 | 7.54 | 7.57 | 7.48 | 7.53 | 628,741 | 7.20 |
| 6/12/2025 | 7.58 | 7.58 | 7.54 | 7.54 | 278,803 | 7.21 |
| 6/11/2025 | 7.57 | 7.62 | 7.55 | 7.59 | 476,258 | 7.26 |
| 6/10/2025 | 7.58 | 7.60 | 7.51 | 7.54 | 304,178 | 7.21 |
| 6/09/2025 | 7.57 | 7.66 | 7.57 | 7.60 | 465,886 | 7.27 |
| 6/06/2025 | 7.45 | 7.57 | 7.45 | 7.56 | 291,946 | 7.23 |
| 6/05/2025 | 7.42 | 7.48 | 7.41 | 7.44 | 320,898 | 7.12 |
| 6/04/2025 | 7.48 | 7.48 | 7.42 | 7.43 | 331,360 | 7.11 |
| 6/03/2025 | 7.50 | 7.51 | 7.45 | 7.46 | 280,292 | 7.14 |
| 6/02/2025 | 7.57 | 7.57 | 7.47 | 7.47 | 309,700 | 7.15 |