Horizon Technology Finance Corporation - Common Stock (HRZN)
7.4500
+0.0800 (1.09%)
NASDAQ · Last Trade: Jul 4th, 1:22 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.37 | 7.54 | 7.37 | 7.45 | 323,094 | 7.45 |
| 7/02/2025 | 7.23 | 7.38 | 7.22 | 7.37 | 396,468 | 7.37 |
| 7/01/2025 | 7.19 | 7.29 | 7.13 | 7.23 | 430,820 | 7.23 |
| 6/30/2025 | 7.19 | 7.25 | 7.09 | 7.20 | 526,482 | 7.20 |
| 6/27/2025 | 7.23 | 7.28 | 7.15 | 7.17 | 423,624 | 7.17 |
| 6/26/2025 | 7.27 | 7.33 | 7.18 | 7.18 | 1,696,906 | 7.18 |
| 6/25/2025 | 7.36 | 7.40 | 7.26 | 7.27 | 345,116 | 7.27 |
| 6/24/2025 | 7.34 | 7.42 | 7.34 | 7.36 | 241,034 | 7.36 |
| 6/23/2025 | 7.38 | 7.39 | 7.24 | 7.34 | 431,781 | 7.34 |
| 6/20/2025 | 7.41 | 7.46 | 7.36 | 7.36 | 318,564 | 7.36 |
| 6/18/2025 | 7.34 | 7.45 | 7.32 | 7.41 | 247,108 | 7.41 |
| 6/17/2025 | 7.31 | 7.38 | 7.27 | 7.36 | 326,292 | 7.36 |
| 6/16/2025 | 7.50 | 7.50 | 7.29 | 7.31 | 981,998 | 7.31 |
| 6/13/2025 | 7.54 | 7.57 | 7.48 | 7.53 | 628,741 | 7.42 |
| 6/12/2025 | 7.58 | 7.58 | 7.54 | 7.54 | 278,803 | 7.43 |
| 6/11/2025 | 7.57 | 7.62 | 7.55 | 7.59 | 476,258 | 7.48 |
| 6/10/2025 | 7.58 | 7.60 | 7.51 | 7.54 | 304,178 | 7.43 |
| 6/09/2025 | 7.57 | 7.66 | 7.57 | 7.60 | 465,886 | 7.49 |
| 6/06/2025 | 7.45 | 7.57 | 7.45 | 7.56 | 291,946 | 7.45 |
| 6/05/2025 | 7.42 | 7.48 | 7.41 | 7.44 | 320,898 | 7.33 |
| 6/04/2025 | 7.48 | 7.48 | 7.42 | 7.43 | 331,360 | 7.32 |
| 6/03/2025 | 7.50 | 7.51 | 7.45 | 7.46 | 280,292 | 7.35 |
| 6/02/2025 | 7.57 | 7.57 | 7.47 | 7.47 | 309,700 | 7.36 |
| 5/30/2025 | 7.51 | 7.60 | 7.48 | 7.57 | 387,221 | 7.46 |
| 5/29/2025 | 7.51 | 7.56 | 7.48 | 7.51 | 208,254 | 7.40 |
| 5/28/2025 | 7.58 | 7.59 | 7.50 | 7.50 | 284,596 | 7.39 |
| 5/27/2025 | 7.52 | 7.59 | 7.44 | 7.59 | 511,397 | 7.48 |
| 5/23/2025 | 7.44 | 7.48 | 7.39 | 7.47 | 339,846 | 7.36 |
| 5/22/2025 | 7.35 | 7.48 | 7.29 | 7.44 | 319,682 | 7.33 |
| 5/21/2025 | 7.45 | 7.46 | 7.35 | 7.36 | 322,876 | 7.25 |
| 5/20/2025 | 7.43 | 7.53 | 7.40 | 7.49 | 389,046 | 7.38 |
| 5/19/2025 | 7.27 | 7.47 | 7.25 | 7.47 | 614,404 | 7.36 |
| 5/16/2025 | 7.45 | 7.48 | 7.28 | 7.31 | 827,865 | 7.20 |
| 5/15/2025 | 7.55 | 7.61 | 7.50 | 7.56 | 991,699 | 7.34 |
| 5/14/2025 | 7.57 | 7.63 | 7.47 | 7.55 | 752,568 | 7.33 |
| 5/13/2025 | 7.60 | 7.67 | 7.53 | 7.55 | 706,523 | 7.33 |
| 5/12/2025 | 7.70 | 7.71 | 7.54 | 7.59 | 723,342 | 7.37 |
| 5/09/2025 | 7.66 | 7.67 | 7.53 | 7.57 | 405,298 | 7.35 |
| 5/08/2025 | 7.51 | 7.71 | 7.46 | 7.60 | 870,873 | 7.38 |
| 5/07/2025 | 7.57 | 7.59 | 7.42 | 7.46 | 313,591 | 7.24 |
| 5/06/2025 | 7.42 | 7.58 | 7.28 | 7.53 | 625,085 | 7.31 |
| 5/05/2025 | 7.36 | 7.45 | 7.32 | 7.41 | 487,288 | 7.20 |
| 5/02/2025 | 7.24 | 7.46 | 7.13 | 7.38 | 628,249 | 7.17 |
| 5/01/2025 | 7.45 | 7.49 | 7.12 | 7.13 | 1,197,828 | 6.93 |
| 4/30/2025 | 7.80 | 7.85 | 7.26 | 7.44 | 2,331,938 | 7.22 |
| 4/29/2025 | 8.72 | 9.07 | 8.60 | 8.94 | 859,704 | 8.68 |
| 4/28/2025 | 8.76 | 8.86 | 8.74 | 8.78 | 443,333 | 8.53 |
| 4/25/2025 | 8.68 | 8.81 | 8.60 | 8.75 | 217,280 | 8.50 |
| 4/24/2025 | 8.50 | 8.70 | 8.45 | 8.67 | 263,237 | 8.42 |
| 4/23/2025 | 8.45 | 8.52 | 8.38 | 8.48 | 205,555 | 8.23 |
| 4/22/2025 | 8.31 | 8.44 | 8.23 | 8.32 | 205,179 | 8.08 |
| 4/21/2025 | 8.33 | 8.36 | 8.08 | 8.25 | 314,185 | 8.01 |
| 4/17/2025 | 8.08 | 8.39 | 8.08 | 8.39 | 252,356 | 8.15 |
| 4/16/2025 | 8.29 | 8.32 | 8.04 | 8.08 | 442,297 | 7.85 |
| 4/15/2025 | 8.38 | 8.55 | 8.31 | 8.37 | 740,093 | 8.02 |
| 4/14/2025 | 8.30 | 8.53 | 8.18 | 8.34 | 583,539 | 7.99 |
| 4/11/2025 | 8.14 | 8.22 | 7.89 | 8.22 | 333,020 | 7.88 |
| 4/10/2025 | 8.37 | 8.43 | 7.99 | 8.07 | 415,394 | 7.73 |
| 4/09/2025 | 7.81 | 8.38 | 7.55 | 8.35 | 781,951 | 8.00 |
| 4/08/2025 | 8.30 | 8.54 | 7.83 | 7.92 | 685,402 | 7.59 |
| 4/07/2025 | 8.34 | 8.47 | 7.81 | 8.07 | 929,470 | 7.73 |
| 4/04/2025 | 8.96 | 8.96 | 8.46 | 8.50 | 701,345 | 8.14 |