Horizon Technology Finance Corporation - Common Stock (HRZN)

Last Price6.4500

Change+0.1100 (1.74%)

NASDAQ · Last Trade: Jan 1st, 7:32 AM EST

Historical Prices For Horizon Technology Finance Corporation - Common Stock (HRZN)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	6.32	6.48	6.31	6.45	505,280	6.45
12/30/2025	6.26	6.38	6.25	6.34	709,932	6.34
12/29/2025	6.35	6.38	6.27	6.27	681,414	6.27
12/26/2025	6.33	6.36	6.29	6.34	519,452	6.34
12/24/2025	6.32	6.33	6.27	6.33	460,523	6.33
12/23/2025	6.37	6.41	6.30	6.31	484,777	6.31
12/22/2025	6.45	6.46	6.36	6.38	879,614	6.38
12/19/2025	6.39	6.53	6.39	6.43	773,073	6.43
12/18/2025	6.43	6.46	6.36	6.38	613,177	6.38
12/17/2025	6.39	6.49	6.32	6.40	1,075,048	6.40
12/16/2025	6.49	6.59	6.44	6.54	982,267	6.43
12/15/2025	6.63	6.65	6.37	6.51	2,020,750	6.40
12/12/2025	6.67	6.69	6.60	6.62	510,138	6.51
12/11/2025	6.70	6.71	6.64	6.64	458,185	6.53
12/10/2025	6.67	6.70	6.64	6.69	486,510	6.58
12/09/2025	6.71	6.74	6.67	6.69	648,669	6.58
12/08/2025	6.75	6.75	6.65	6.73	802,848	6.62
12/05/2025	6.68	6.78	6.68	6.69	715,969	6.58
12/04/2025	6.69	6.71	6.66	6.70	584,418	6.59
12/03/2025	6.66	6.71	6.66	6.67	461,625	6.56
12/02/2025	6.66	6.67	6.59	6.65	516,168	6.54
12/01/2025	6.65	6.72	6.62	6.64	595,531	6.53
11/28/2025	6.69	6.70	6.65	6.68	229,823	6.57
11/26/2025	6.69	6.75	6.65	6.66	547,646	6.55
11/25/2025	6.65	6.70	6.60	6.66	389,498	6.55
11/24/2025	6.55	6.67	6.54	6.65	634,874	6.54
11/21/2025	6.38	6.58	6.34	6.56	510,363	6.45
11/20/2025	6.56	6.60	6.36	6.39	595,062	6.28
11/19/2025	6.42	6.59	6.42	6.54	416,170	6.43
11/18/2025	6.37	6.46	6.35	6.45	648,948	6.34
11/17/2025	6.50	6.55	6.37	6.39	678,001	6.28
11/14/2025	6.62	6.65	6.55	6.60	879,723	6.38
11/13/2025	6.72	6.74	6.59	6.64	655,973	6.42
11/12/2025	6.81	6.85	6.66	6.69	830,493	6.47
11/11/2025	6.67	6.83	6.67	6.81	685,278	6.58
11/10/2025	6.68	6.76	6.63	6.65	642,214	6.43
11/07/2025	6.59	6.70	6.55	6.67	627,211	6.45
11/06/2025	6.63	6.71	6.58	6.61	551,875	6.39
11/05/2025	6.61	6.66	6.48	6.63	821,146	6.41
11/04/2025	6.62	6.65	6.54	6.60	478,813	6.38
11/03/2025	6.50	6.67	6.48	6.66	731,095	6.44
10/31/2025	6.57	6.60	6.47	6.48	493,017	6.26
10/30/2025	6.57	6.71	6.53	6.59	861,642	6.37
10/29/2025	6.30	6.66	6.27	6.57	2,456,998	6.35
10/28/2025	6.09	6.11	6.00	6.01	682,961	5.81
10/27/2025	5.98	6.10	5.98	6.07	540,169	5.87
10/24/2025	5.95	6.04	5.95	5.97	559,846	5.77
10/23/2025	5.87	5.95	5.87	5.94	531,412	5.74
10/22/2025	5.94	5.94	5.81	5.88	544,872	5.68
10/21/2025	5.87	5.96	5.85	5.94	550,780	5.74
10/20/2025	5.85	5.93	5.80	5.89	641,080	5.69
10/17/2025	5.71	5.87	5.71	5.85	637,325	5.66
10/16/2025	5.85	5.98	5.71	5.72	1,048,781	5.53
10/15/2025	6.08	6.20	5.98	6.06	1,130,682	5.75
10/14/2025	6.06	6.15	6.01	6.06	565,664	5.75
10/13/2025	5.95	6.10	5.93	6.09	596,875	5.78
10/10/2025	6.01	6.06	5.85	5.90	810,588	5.60
10/09/2025	6.14	6.19	5.99	6.01	674,013	5.70
10/08/2025	6.17	6.26	6.13	6.13	550,455	5.82
10/07/2025	6.27	6.29	6.11	6.15	508,224	5.84
10/06/2025	6.23	6.28	6.17	6.24	602,039	5.92
10/03/2025	6.26	6.33	6.19	6.21	433,115	5.89
10/02/2025	6.13	6.27	6.10	6.22	585,752	5.90
10/01/2025	6.08	6.12	5.97	6.12	616,908	5.81