Horizon Technology Finance Corporation - Common Stock (HRZN)
9.0050
-0.4150 (-4.41%)
NASDAQ · Last Trade: Apr 3rd, 1:23 PM EDT
Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.47 | 9.52 | 9.38 | 9.42 | 201,888 | 9.42 |
| 4/01/2025 | 9.41 | 9.52 | 9.41 | 9.47 | 163,616 | 9.47 |
| 3/31/2025 | 9.40 | 9.45 | 9.27 | 9.42 | 199,240 | 9.42 |
| 3/28/2025 | 9.44 | 9.49 | 9.36 | 9.42 | 157,514 | 9.42 |
| 3/27/2025 | 9.30 | 9.49 | 9.26 | 9.48 | 200,517 | 9.48 |
| 3/26/2025 | 9.28 | 9.32 | 9.23 | 9.30 | 159,044 | 9.30 |
| 3/25/2025 | 9.18 | 9.28 | 9.15 | 9.28 | 168,511 | 9.28 |
| 3/24/2025 | 9.25 | 9.31 | 9.11 | 9.14 | 296,322 | 9.14 |
| 3/21/2025 | 9.31 | 9.31 | 9.21 | 9.23 | 182,260 | 9.23 |
| 3/20/2025 | 9.31 | 9.36 | 9.28 | 9.31 | 185,672 | 9.31 |
| 3/19/2025 | 9.28 | 9.34 | 9.18 | 9.31 | 263,506 | 9.31 |
| 3/18/2025 | 9.25 | 9.28 | 9.18 | 9.28 | 199,822 | 9.28 |
| 3/17/2025 | 9.15 | 9.29 | 9.13 | 9.25 | 372,094 | 9.25 |
| 3/14/2025 | 9.09 | 9.25 | 9.07 | 9.20 | 507,852 | 9.09 |
| 3/13/2025 | 9.24 | 9.38 | 9.07 | 9.08 | 338,320 | 8.97 |
| 3/12/2025 | 9.26 | 9.30 | 9.11 | 9.18 | 352,809 | 9.07 |
| 3/11/2025 | 9.43 | 9.47 | 9.20 | 9.28 | 390,020 | 9.17 |
| 3/10/2025 | 9.26 | 9.44 | 9.16 | 9.39 | 412,307 | 9.28 |
| 3/07/2025 | 8.79 | 9.32 | 8.79 | 9.28 | 580,990 | 9.16 |
| 3/06/2025 | 8.70 | 8.90 | 8.70 | 8.81 | 411,130 | 8.71 |
| 3/05/2025 | 9.40 | 9.40 | 8.63 | 8.64 | 1,676,778 | 8.54 |
| 3/04/2025 | 9.72 | 9.72 | 9.57 | 9.60 | 360,625 | 9.49 |
| 3/03/2025 | 9.87 | 9.99 | 9.73 | 9.77 | 316,461 | 9.65 |
| 2/28/2025 | 9.63 | 9.87 | 9.63 | 9.85 | 324,947 | 9.73 |
| 2/27/2025 | 9.65 | 9.69 | 9.61 | 9.64 | 201,253 | 9.52 |
| 2/26/2025 | 9.75 | 9.80 | 9.66 | 9.67 | 241,039 | 9.55 |
| 2/25/2025 | 9.77 | 9.78 | 9.70 | 9.72 | 239,589 | 9.60 |
| 2/24/2025 | 9.88 | 9.88 | 9.74 | 9.76 | 240,030 | 9.64 |
| 2/21/2025 | 9.85 | 9.87 | 9.76 | 9.82 | 265,085 | 9.70 |
| 2/20/2025 | 9.78 | 9.85 | 9.74 | 9.82 | 211,549 | 9.70 |
| 2/19/2025 | 9.70 | 9.81 | 9.64 | 9.80 | 283,016 | 9.68 |
| 2/18/2025 | 9.80 | 9.80 | 9.62 | 9.67 | 383,689 | 9.55 |
| 2/14/2025 | 9.75 | 9.95 | 9.74 | 9.86 | 601,564 | 9.63 |
| 2/13/2025 | 9.58 | 9.77 | 9.58 | 9.72 | 460,878 | 9.50 |
| 2/12/2025 | 9.60 | 9.63 | 9.54 | 9.56 | 268,962 | 9.34 |
| 2/11/2025 | 9.50 | 9.63 | 9.48 | 9.62 | 253,683 | 9.40 |
| 2/10/2025 | 9.51 | 9.51 | 9.40 | 9.49 | 273,322 | 9.27 |
| 2/07/2025 | 9.49 | 9.53 | 9.43 | 9.51 | 262,090 | 9.29 |
| 2/06/2025 | 9.41 | 9.53 | 9.41 | 9.47 | 227,269 | 9.25 |
| 2/05/2025 | 9.47 | 9.48 | 9.39 | 9.47 | 233,798 | 9.25 |
| 2/04/2025 | 9.31 | 9.44 | 9.29 | 9.43 | 229,246 | 9.21 |
| 2/03/2025 | 9.30 | 9.34 | 9.18 | 9.33 | 271,699 | 9.12 |
| 1/31/2025 | 9.37 | 9.45 | 9.34 | 9.39 | 291,974 | 9.17 |
| 1/30/2025 | 9.29 | 9.37 | 9.24 | 9.34 | 580,959 | 9.13 |
| 1/29/2025 | 9.29 | 9.34 | 9.20 | 9.26 | 339,233 | 9.05 |
| 1/28/2025 | 9.24 | 9.31 | 9.22 | 9.29 | 411,028 | 9.08 |
| 1/27/2025 | 9.34 | 9.44 | 9.22 | 9.25 | 434,717 | 9.04 |
| 1/24/2025 | 9.32 | 9.40 | 9.32 | 9.37 | 176,468 | 9.15 |
| 1/23/2025 | 9.25 | 9.34 | 9.22 | 9.31 | 291,311 | 9.10 |
| 1/22/2025 | 9.33 | 9.34 | 9.21 | 9.24 | 308,523 | 9.03 |
| 1/21/2025 | 9.25 | 9.37 | 9.20 | 9.35 | 546,751 | 9.14 |
| 1/17/2025 | 9.21 | 9.24 | 9.18 | 9.23 | 401,205 | 9.02 |
| 1/16/2025 | 9.15 | 9.20 | 8.98 | 9.19 | 515,951 | 8.98 |
| 1/15/2025 | 9.27 | 9.29 | 9.19 | 9.24 | 738,684 | 8.92 |
| 1/14/2025 | 9.23 | 9.27 | 9.13 | 9.19 | 462,650 | 8.87 |
| 1/13/2025 | 9.12 | 9.25 | 8.99 | 9.22 | 447,845 | 8.90 |
| 1/10/2025 | 9.22 | 9.22 | 9.05 | 9.11 | 373,171 | 8.79 |
| 1/08/2025 | 9.26 | 9.26 | 9.14 | 9.21 | 244,440 | 8.89 |
| 1/07/2025 | 9.22 | 9.25 | 9.14 | 9.24 | 253,881 | 8.92 |
| 1/06/2025 | 9.22 | 9.24 | 9.11 | 9.21 | 387,829 | 8.89 |
| 1/03/2025 | 9.15 | 9.23 | 9.11 | 9.21 | 301,726 | 8.89 |