NASDAQ : HRZN
Horizon Technology Finance Corporation — Price history
Financials · Asset Management · United States
Last price 4.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 276.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Horizon Technology Finance Corporation (HRZN) closed at 4.07 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.09 | 4.14 | 3.985 | 4.07 | 456,526 | -1.45% |
| 2026-10-29 | 4.05 | 4.15 | 4.04 | 4.13 | 309,063 | +2.74% |
| 2026-10-28 | 3.91 | 4.03 | 3.9 | 4.02 | 335,302 | +2.81% |
| 2026-10-27 | 3.94 | 3.976 | 3.9 | 3.91 | 376,427 | -0.76% |
| 2026-10-26 | 3.95 | 3.98 | 3.9 | 3.94 | 314,137 | -0.51% |
| 2026-10-23 | 3.98 | 4 | 3.89 | 3.96 | 540,489 | -1.00% |
| 2026-10-22 | 4.02 | 4.09 | 3.98 | 4 | 530,447 | -0.99% |
| 2026-10-21 | 4.14 | 4.14 | 4.03 | 4.04 | 399,477 | -1.46% |
| 2026-10-20 | 4.13 | 4.21 | 4.05 | 4.1 | 511,756 | -0.24% |
| 2026-10-19 | 4.29 | 4.32 | 4.095 | 4.11 | 640,463 | -4.20% |
| 2026-10-16 | 4.47 | 4.5 | 4.29 | 4.29 | 577,278 | -4.67% |
| 2026-10-15 | 4.58 | 4.62 | 4.46 | 4.59 | 1,179,836 | +1.77% |
| 2026-10-14 | 4.51 | 4.586 | 4.485 | 4.51 | 694,507 | -0.66% |
| 2026-10-13 | 4.61 | 4.63 | 4.51 | 4.54 | 649,634 | -0.87% |
| 2026-10-12 | 4.6 | 4.63 | 4.57 | 4.58 | 264,957 | -0.11% |
| 2026-10-09 | 4.59 | 4.595 | 4.54 | 4.585 | 249,511 | +0.11% |
| 2026-10-08 | 4.47 | 4.59 | 4.46 | 4.58 | 292,928 | +2.00% |
| 2026-10-07 | 4.56 | 4.56 | 4.44 | 4.49 | 329,098 | -1.97% |
| 2026-10-06 | 4.59 | 4.625 | 4.55 | 4.58 | 311,866 | +0.00% |
| 2026-10-05 | 4.64 | 4.68 | 4.57 | 4.58 | 389,293 | -0.87% |
| 2026-10-02 | 4.66 | 4.67 | 4.59 | 4.62 | 332,545 | +0.00% |
| 2026-10-01 | 4.57 | 4.645 | 4.56 | 4.62 | 407,312 | +0.65% |
| 2026-09-30 | 4.64 | 4.679 | 4.58 | 4.59 | 261,039 | -0.86% |
| 2026-09-29 | 4.54 | 4.655 | 4.54 | 4.63 | 212,969 | +2.09% |
| 2026-09-28 | 4.56 | 4.59 | 4.5 | 4.535 | 273,685 | -2.05% |
| 2026-09-25 | 4.645 | 4.65 | 4.54 | 4.63 | 275,634 | +0.87% |
| 2026-09-24 | 4.63 | 4.63 | 4.56 | 4.59 | 357,081 | -0.43% |
| 2026-09-23 | 4.65 | 4.66 | 4.595 | 4.61 | 294,953 | -0.86% |
| 2026-09-22 | 4.67 | 4.69 | 4.62 | 4.65 | 228,954 | -0.21% |
| 2026-09-21 | 4.67 | 4.69 | 4.62 | 4.66 | 194,133 | -0.21% |
| 2026-09-18 | 4.65 | 4.71 | 4.6 | 4.67 | 313,223 | -1.06% |
| 2026-09-17 | 4.58 | 4.743 | 4.57 | 4.72 | 367,632 | +4.19% |
| 2026-09-16 | 4.62 | 4.73 | 4.505 | 4.53 | 754,654 | -1.52% |
| 2026-09-15 | 4.92 | 4.92 | 4.675 | 4.69 | 850,189 | -4.29% |
| 2026-09-14 | 4.91 | 4.97 | 4.87 | 4.9 | 962,627 | +0.00% |
| 2026-09-11 | 4.89 | 4.93 | 4.845 | 4.9 | 792,407 | +1.03% |
| 2026-09-10 | 4.77 | 4.859 | 4.76 | 4.85 | 559,292 | +1.25% |
| 2026-09-09 | 4.8 | 4.89 | 4.77 | 4.79 | 565,915 | -1.44% |
| 2026-09-08 | 4.85 | 4.92 | 4.825 | 4.86 | 690,766 | +0.41% |
| 2026-09-04 | 4.85 | 4.915 | 4.785 | 4.84 | 859,089 | -0.41% |
| 2026-09-03 | 4.83 | 4.885 | 4.75 | 4.86 | 758,986 | +1.25% |
| 2026-09-02 | 4.54 | 4.805 | 4.51 | 4.8 | 893,910 | +6.43% |
| 2026-09-01 | 4.66 | 4.71 | 4.495 | 4.51 | 867,837 | -3.22% |
| 2026-08-31 | 4.7 | 4.795 | 4.65 | 4.66 | 962,783 | -0.85% |
| 2026-08-28 | 4.81 | 4.844 | 4.691 | 4.7 | 1,076,740 | -2.49% |
| 2026-08-27 | 4.86 | 4.995 | 4.79 | 4.82 | 1,252,963 | +0.63% |
| 2026-08-26 | 4.78 | 4.821 | 4.74 | 4.79 | 340,839 | +0.42% |
| 2026-08-25 | 4.87 | 4.88 | 4.755 | 4.77 | 403,232 | -1.85% |
| 2026-08-24 | 4.82 | 4.89 | 4.755 | 4.86 | 461,824 | +0.83% |
| 2026-08-21 | 4.935 | 4.94 | 4.71 | 4.82 | 685,889 | -2.03% |
| 2026-08-20 | 5.05 | 5.1 | 4.87 | 4.92 | 643,707 | -3.15% |
| 2026-08-19 | 5.04 | 5.105 | 5.04 | 5.08 | 559,450 | +0.59% |
| 2026-08-18 | 4.98 | 5.1 | 4.95 | 5.05 | 954,982 | +1.00% |
| 2026-08-17 | 4.89 | 5 | 4.865 | 5 | 955,437 | +1.63% |
| 2026-08-14 | 5.1 | 5.14 | 5 | 5.01 | 1,100,054 | -1.96% |
| 2026-08-13 | 4.98 | 5.12 | 4.98 | 5.11 | 940,136 | +2.82% |
| 2026-08-12 | 4.89 | 4.985 | 4.89 | 4.97 | 671,229 | +1.64% |
| 2026-08-11 | 4.72 | 4.91 | 4.72 | 4.89 | 839,131 | +2.95% |
| 2026-08-10 | 4.61 | 4.75 | 4.609 | 4.75 | 979,004 | +2.37% |
| 2026-08-07 | 4.585 | 4.71 | 4.565 | 4.64 | 566,462 | +1.31% |
| 2026-08-06 | 4.43 | 4.675 | 4.415 | 4.58 | 800,628 | +4.57% |
| 2026-08-05 | 4.26 | 4.415 | 4.15 | 4.38 | 1,171,614 | -3.74% |
| 2026-08-04 | 4.51 | 4.57 | 4.495 | 4.55 | 446,467 | +0.89% |
| 2026-08-03 | 4.35 | 4.52 | 4.33 | 4.51 | 423,590 | +4.40% |
| 2026-07-31 | 4.42 | 4.457 | 4.31 | 4.32 | 513,082 | -1.82% |
| 2026-07-30 | 4.31 | 4.42 | 4.305 | 4.4 | 479,210 | +2.09% |
| 2026-07-29 | 4.28 | 4.365 | 4.24 | 4.31 | 459,944 | -0.23% |
| 2026-07-28 | 4.3 | 4.34 | 4.225 | 4.32 | 460,195 | +0.23% |
| 2026-07-27 | 4.32 | 4.36 | 4.25 | 4.31 | 722,018 | +0.00% |
| 2026-07-24 | 4.45 | 4.48 | 4.3 | 4.31 | 392,509 | -2.27% |
| 2026-07-23 | 4.5 | 4.52 | 4.36 | 4.41 | 466,696 | -2.00% |
| 2026-07-22 | 4.57 | 4.61 | 4.425 | 4.5 | 568,464 | -1.32% |
| 2026-07-21 | 4.6 | 4.69 | 4.55 | 4.56 | 352,020 | -0.65% |
| 2026-07-20 | 4.62 | 4.65 | 4.427 | 4.59 | 689,065 | -1.50% |
| 2026-07-17 | 4.68 | 4.75 | 4.63 | 4.66 | 418,256 | -0.85% |
| 2026-07-16 | 4.66 | 4.76 | 4.61 | 4.7 | 782,360 | +1.29% |
| 2026-07-15 | 4.78 | 4.84 | 4.7 | 4.73 | 1,183,501 | +0.42% |
| 2026-07-14 | 4.69 | 4.75 | 4.665 | 4.71 | 642,447 | +1.07% |
| 2026-07-13 | 4.685 | 4.72 | 4.64 | 4.66 | 611,103 | +0.22% |
| 2026-07-10 | 4.63 | 4.715 | 4.62 | 4.65 | 377,181 | +0.43% |
| 2026-07-09 | 4.64 | 4.695 | 4.58 | 4.63 | 490,541 | -0.43% |
| 2026-07-08 | 4.6 | 4.655 | 4.56 | 4.65 | 334,115 | +0.22% |
| 2026-07-07 | 4.62 | 4.71 | 4.6 | 4.64 | 1,253,261 | +0.00% |
| 2026-07-06 | 4.72 | 4.75 | 4.64 | 4.64 | 591,756 | -1.69% |
| 2026-07-02 | 4.76 | 4.795 | 4.68 | 4.72 | 381,805 | -0.21% |
| 2026-07-01 | 4.72 | 4.79 | 4.7 | 4.73 | 515,246 | +0.00% |
| 2026-06-30 | 4.67 | 4.76 | 4.65 | 4.73 | 589,045 | +1.50% |
| 2026-06-29 | 4.537 | 4.66 | 4.52 | 4.66 | 712,728 | +5.67% |
| 2026-06-26 | 4.41 | 4.445 | 4.38 | 4.41 | 364,268 | +0.00% |
| 2026-06-25 | 4.29 | 4.43 | 4.29 | 4.41 | 494,863 | +3.52% |
| 2026-06-24 | 4.32 | 4.347 | 4.2 | 4.26 | 734,780 | -0.93% |
| 2026-06-23 | 4.12 | 4.315 | 4.12 | 4.3 | 635,888 | +3.37% |
| 2026-06-22 | 4.202 | 4.335 | 4.16 | 4.16 | 682,906 | -1.42% |
| 2026-06-18 | 4.15 | 4.24 | 4.14 | 4.22 | 589,365 | +1.93% |
| 2026-06-17 | 4.28 | 4.35 | 4.1 | 4.14 | 1,159,881 | -3.27% |
| 2026-06-16 | 4.51 | 4.598 | 4.35 | 4.37 | 1,379,606 | -2.67% |
| 2026-06-15 | 4.42 | 4.56 | 4.41 | 4.49 | 866,807 | +2.98% |
| 2026-06-12 | 4.6 | 4.6 | 4.355 | 4.36 | 911,722 | -4.60% |
| 2026-06-11 | 4.5 | 4.7 | 4.47 | 4.57 | 1,000,080 | +2.93% |
| 2026-06-10 | 4.3 | 4.47 | 4.25 | 4.44 | 669,424 | +3.02% |
| 2026-06-09 | 4.47 | 4.485 | 4.28 | 4.31 | 1,211,649 | -3.79% |
| 2026-06-08 | 4.62 | 4.705 | 4.48 | 4.48 | 920,452 | -2.61% |
| 2026-06-05 | 4.59 | 4.67 | 4.535 | 4.6 | 986,334 | -1.08% |
| 2026-06-04 | 4.42 | 4.655 | 4.4 | 4.65 | 799,707 | +4.97% |
| 2026-06-03 | 4.58 | 4.58 | 4.39 | 4.43 | 784,439 | -4.11% |
| 2026-06-02 | 4.56 | 4.675 | 4.552 | 4.62 | 968,844 | +1.32% |
| 2026-06-01 | 4.378 | 4.58 | 4.34 | 4.56 | 1,116,086 | +3.87% |
| 2026-05-29 | 4.21 | 4.44 | 4.19 | 4.39 | 1,360,668 | +4.77% |
| 2026-05-28 | 4.06 | 4.28 | 4.06 | 4.19 | 834,111 | +2.70% |
| 2026-05-27 | 4.07 | 4.13 | 4.06 | 4.08 | 455,393 | +0.25% |
| 2026-05-26 | 4.012 | 4.14 | 4.005 | 4.07 | 732,798 | +1.50% |
| 2026-05-22 | 4.03 | 4.07 | 3.965 | 4.01 | 901,941 | -0.50% |
| 2026-05-21 | 4.06 | 4.1 | 3.9 | 4.03 | 915,690 | -0.98% |
| 2026-05-20 | 4.01 | 4.105 | 3.95 | 4.07 | 749,891 | +1.24% |
| 2026-05-19 | 4.05 | 4.12 | 4.01 | 4.02 | 770,809 | -0.74% |
| 2026-05-18 | 4.19 | 4.192 | 3.99 | 4.05 | 778,376 | -3.34% |
| 2026-05-15 | 4.33 | 4.355 | 4.245 | 4.25 | 885,334 | -2.07% |
| 2026-05-14 | 4.25 | 4.41 | 4.22 | 4.34 | 710,381 | +2.84% |
| 2026-05-13 | 4.24 | 4.29 | 4.165 | 4.22 | 606,446 | -0.47% |
| 2026-05-12 | 4.31 | 4.33 | 4.175 | 4.24 | 586,725 | -2.08% |