Horizon Technology Finance Corporation - HRZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.4	6.42	6.42	6.46	6.36	575,142
February 19, 2026	6.51	6.4	6.4	6.55	6.34	874,433
February 18, 2026	6.56	6.46	6.46	6.59	6.44	993,682
February 17, 2026	6.63	6.58	6.58	6.65	6.48	1.01M
February 13, 2026	6.59	6.67	6.56	6.72	6.52	1.6M
February 12, 2026	6.64	6.56	6.45	6.71	6.55	1.15M
February 11, 2026	6.57	6.63	6.52	6.65	6.52	826,500
February 10, 2026	6.47	6.54	6.43	6.59	6.42	730,439
February 09, 2026	6.62	6.48	6.37	6.62	6.44	1.02M
February 06, 2026	6.45	6.62	6.62	6.64	6.41	1.16M
February 05, 2026	6.61	6.45	6.45	6.61	6.43	876,900
February 04, 2026	6.66	6.59	6.59	6.69	6.55	839,628
February 03, 2026	6.72	6.66	6.66	6.72	6.6	908,314
February 02, 2026	6.7	6.72	6.72	6.73	6.65	921,295
January 30, 2026	6.69	6.7	6.7	6.71	6.66	590,515
January 29, 2026	6.69	6.69	6.69	6.72	6.66	616,485
January 28, 2026	6.7	6.67	6.67	6.72	6.67	573,000
January 27, 2026	6.65	6.69	6.69	6.71	6.64	728,842
January 26, 2026	6.66	6.66	6.66	6.67	6.58	762,042
January 23, 2026	6.69	6.65	6.65	6.71	6.65	523,627
January 22, 2026	6.7	6.69	6.69	6.73	6.68	855,659
January 21, 2026	6.64	6.7	6.7	6.71	6.64	848,208
January 20, 2026	6.6	6.61	6.61	6.74	6.54	1.18M
January 16, 2026	6.69	6.65	6.65	6.69	6.6	1.13M
January 15, 2026	6.73	6.78	6.78	6.78	6.68	2.2M
January 14, 2026	6.69	6.73	6.73	6.73	6.63	1.2M
January 13, 2026	6.64	6.66	6.66	6.68	6.6	752,767
January 12, 2026	6.73	6.62	6.62	6.73	6.62	973,814
January 09, 2026	6.65	6.69	6.69	6.72	6.65	681,045
January 08, 2026	6.52	6.62	6.62	6.67	6.51	554,241
January 07, 2026	6.65	6.52	6.52	6.66	6.49	706,354
January 06, 2026	6.7	6.62	6.62	6.71	6.54	734,300
January 05, 2026	6.63	6.69	6.69	6.71	6.61	758,100
January 02, 2026	6.46	6.62	6.62	6.68	6.46	907,485
December 31, 2025	6.32	6.45	6.45	6.48	6.31	506,007
December 30, 2025	6.26	6.34	6.34	6.38	6.25	710,124
December 29, 2025	6.35	6.27	6.27	6.38	6.27	681,546
December 26, 2025	6.33	6.34	6.34	6.36	6.29	519,452
December 24, 2025	6.32	6.33	6.33	6.33	6.27	460,523
December 23, 2025	6.37	6.31	6.31	6.41	6.3	486,821
December 22, 2025	6.45	6.38	6.38	6.46	6.36	879,814
December 19, 2025	6.39	6.43	6.43	6.53	6.39	773,073
December 18, 2025	6.43	6.38	6.38	6.46	6.36	613,567
December 17, 2025	6.39	6.4	6.4	6.49	6.32	1.08M
December 16, 2025	6.5	6.54	6.43	6.59	6.44	986,700
December 15, 2025	6.63	6.51	6.4	6.65	6.37	2.02M
December 12, 2025	6.67	6.62	6.51	6.69	6.6	510,138
December 11, 2025	6.7	6.64	6.53	6.71	6.64	458,609
December 10, 2025	6.67	6.69	6.58	6.7	6.64	486,938
December 09, 2025	6.71	6.69	6.58	6.74	6.67	649,144
December 08, 2025	6.75	6.73	6.62	6.75	6.65	803,010
December 05, 2025	6.68	6.69	6.58	6.78	6.68	715,969
December 04, 2025	6.69	6.7	6.7	6.71	6.66	583,876
December 03, 2025	6.66	6.67	6.67	6.71	6.66	461,702
December 02, 2025	6.66	6.65	6.65	6.68	6.6	516,625
December 01, 2025	6.65	6.64	6.64	6.72	6.62	597,532
November 28, 2025	6.69	6.68	6.68	6.7	6.65	229,823
November 26, 2025	6.69	6.66	6.66	6.75	6.65	547,646
November 25, 2025	6.65	6.66	6.66	6.7	6.6	391,100
November 24, 2025	6.55	6.65	6.65	6.67	6.54	635,615

Horizon Technology Finance Corporation (HRZN) NASDAQ