Horizon Technology Finance Corporation - Common Stock (HRZN)
4.6600
-0.0400 (-0.85%)
NASDAQ· Last Trade: Aug 31st, 11:37 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.70 | 4.79 | 4.65 | 4.66 | 962,590 | 4.66 |
| 8/28/2026 | 4.81 | 4.84 | 4.69 | 4.70 | 1,076,740 | 4.70 |
| 8/27/2026 | 4.86 | 5.00 | 4.79 | 4.82 | 1,252,858 | 4.82 |
| 8/26/2026 | 4.78 | 4.82 | 4.74 | 4.79 | 340,826 | 4.79 |
| 8/25/2026 | 4.87 | 4.88 | 4.75 | 4.77 | 403,074 | 4.77 |
| 8/24/2026 | 4.82 | 4.89 | 4.75 | 4.86 | 461,300 | 4.86 |
| 8/21/2026 | 4.93 | 4.94 | 4.71 | 4.82 | 685,890 | 4.82 |
| 8/20/2026 | 5.05 | 5.10 | 4.87 | 4.92 | 643,034 | 4.92 |
| 8/19/2026 | 5.04 | 5.11 | 5.04 | 5.08 | 559,442 | 5.08 |
| 8/18/2026 | 4.98 | 5.10 | 4.95 | 5.05 | 954,974 | 5.05 |
| 8/17/2026 | 4.89 | 5.00 | 4.87 | 5.00 | 955,380 | 5.00 |
| 8/14/2026 | 5.10 | 5.14 | 5.00 | 5.01 | 1,100,054 | 4.92 |
| 8/13/2026 | 4.98 | 5.12 | 4.98 | 5.11 | 938,764 | 5.02 |
| 8/12/2026 | 4.89 | 4.99 | 4.89 | 4.97 | 671,228 | 4.88 |
| 8/11/2026 | 4.72 | 4.91 | 4.72 | 4.89 | 838,889 | 4.80 |
| 8/10/2026 | 4.61 | 4.75 | 4.61 | 4.75 | 978,981 | 4.66 |
| 8/07/2026 | 4.58 | 4.71 | 4.57 | 4.64 | 566,462 | 4.56 |
| 8/06/2026 | 4.43 | 4.67 | 4.42 | 4.58 | 800,431 | 4.50 |
| 8/05/2026 | 4.26 | 4.42 | 4.15 | 4.38 | 1,170,170 | 4.30 |
| 8/04/2026 | 4.51 | 4.57 | 4.50 | 4.55 | 440,631 | 4.47 |
| 8/03/2026 | 4.35 | 4.52 | 4.33 | 4.51 | 423,569 | 4.43 |
| 7/31/2026 | 4.42 | 4.46 | 4.31 | 4.32 | 513,084 | 4.24 |
| 7/30/2026 | 4.31 | 4.42 | 4.30 | 4.40 | 479,135 | 4.32 |
| 7/29/2026 | 4.28 | 4.37 | 4.24 | 4.31 | 459,521 | 4.23 |
| 7/28/2026 | 4.30 | 4.34 | 4.22 | 4.32 | 460,125 | 4.24 |
| 7/27/2026 | 4.32 | 4.36 | 4.25 | 4.31 | 722,018 | 4.23 |
| 7/24/2026 | 4.45 | 4.48 | 4.30 | 4.31 | 392,509 | 4.23 |
| 7/23/2026 | 4.50 | 4.50 | 4.36 | 4.41 | 466,684 | 4.33 |
| 7/22/2026 | 4.57 | 4.61 | 4.42 | 4.50 | 568,249 | 4.42 |
| 7/21/2026 | 4.60 | 4.69 | 4.55 | 4.56 | 349,502 | 4.48 |
| 7/20/2026 | 4.62 | 4.65 | 4.43 | 4.59 | 689,023 | 4.51 |
| 7/17/2026 | 4.68 | 4.75 | 4.63 | 4.66 | 418,256 | 4.58 |
| 7/16/2026 | 4.66 | 4.76 | 4.61 | 4.70 | 782,923 | 4.62 |
| 7/15/2026 | 4.78 | 4.84 | 4.70 | 4.73 | 1,183,401 | 4.56 |
| 7/14/2026 | 4.69 | 4.75 | 4.67 | 4.71 | 642,435 | 4.54 |
| 7/13/2026 | 4.68 | 4.72 | 4.64 | 4.66 | 610,948 | 4.49 |
| 7/10/2026 | 4.63 | 4.71 | 4.62 | 4.65 | 377,182 | 4.48 |
| 7/09/2026 | 4.64 | 4.70 | 4.58 | 4.63 | 490,428 | 4.46 |
| 7/08/2026 | 4.60 | 4.66 | 4.56 | 4.65 | 334,003 | 4.48 |
| 7/07/2026 | 4.62 | 4.71 | 4.60 | 4.64 | 1,252,955 | 4.47 |
| 7/06/2026 | 4.72 | 4.75 | 4.64 | 4.64 | 591,754 | 4.47 |
| 7/02/2026 | 4.76 | 4.79 | 4.68 | 4.72 | 381,806 | 4.55 |
| 7/01/2026 | 4.72 | 4.79 | 4.70 | 4.73 | 514,880 | 4.56 |
| 6/30/2026 | 4.67 | 4.76 | 4.65 | 4.73 | 588,999 | 4.56 |
| 6/29/2026 | 4.54 | 4.66 | 4.52 | 4.66 | 712,622 | 4.49 |
| 6/26/2026 | 4.41 | 4.45 | 4.38 | 4.41 | 364,268 | 4.25 |
| 6/25/2026 | 4.29 | 4.43 | 4.29 | 4.41 | 494,717 | 4.25 |
| 6/24/2026 | 4.32 | 4.35 | 4.20 | 4.26 | 729,238 | 4.10 |
| 6/23/2026 | 4.12 | 4.32 | 4.12 | 4.30 | 634,855 | 4.14 |
| 6/22/2026 | 4.20 | 4.33 | 4.16 | 4.16 | 682,489 | 4.01 |
| 6/18/2026 | 4.15 | 4.24 | 4.14 | 4.22 | 589,366 | 4.07 |
| 6/17/2026 | 4.28 | 4.35 | 4.10 | 4.14 | 1,159,725 | 3.99 |
| 6/16/2026 | 4.51 | 4.60 | 4.35 | 4.37 | 1,379,348 | 4.12 |
| 6/15/2026 | 4.42 | 4.56 | 4.41 | 4.49 | 863,615 | 4.24 |
| 6/12/2026 | 4.60 | 4.60 | 4.36 | 4.36 | 911,722 | 4.11 |
| 6/11/2026 | 4.50 | 4.70 | 4.47 | 4.57 | 999,211 | 4.31 |
| 6/10/2026 | 4.30 | 4.47 | 4.25 | 4.44 | 668,416 | 4.19 |
| 6/09/2026 | 4.47 | 4.49 | 4.28 | 4.31 | 1,210,202 | 4.07 |
| 6/08/2026 | 4.62 | 4.71 | 4.48 | 4.48 | 920,379 | 4.23 |
| 6/05/2026 | 4.59 | 4.67 | 4.54 | 4.60 | 986,334 | 4.34 |
| 6/04/2026 | 4.42 | 4.66 | 4.40 | 4.65 | 799,500 | 4.39 |
| 6/03/2026 | 4.58 | 4.58 | 4.39 | 4.43 | 784,420 | 4.18 |
| 6/02/2026 | 4.56 | 4.67 | 4.55 | 4.62 | 968,845 | 4.36 |
| 6/01/2026 | 4.38 | 4.58 | 4.34 | 4.56 | 1,116,071 | 4.30 |