Horizon Technology Finance Corporation (HRZN) NASDAQ
4.62
+0.06(+1.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
HRZN Historical Return
If you invested $1000 in Horizon Technology Finance Corporation (HRZN) 10 years ago, it would be worth $1,169.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $503.27, while $1000 invested 1 year ago would be worth $727.56. This corresponds to total returns of 16.96%, -49.67%, -27.24%, respectively, with annualized returns of 1.58%, -12.82%, -27.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
HRZN Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.56 | 4.62 | 4.62 | 4.68 | 4.55 | 956,429 |
| June 01, 2026 | 4.38 | 4.56 | 4.56 | 4.58 | 4.34 | 1.11M |
| May 29, 2026 | 4.21 | 4.39 | 4.39 | 4.44 | 4.19 | 1.36M |
| May 28, 2026 | 4.06 | 4.19 | 4.19 | 4.28 | 4.06 | 831,738 |
| May 27, 2026 | 4.07 | 4.08 | 4.08 | 4.13 | 4.06 | 454,172 |
| May 26, 2026 | 4.01 | 4.07 | 4.07 | 4.14 | 4.01 | 727,416 |
| May 22, 2026 | 4.03 | 4.01 | 4.01 | 4.07 | 3.97 | 0 |
| May 21, 2026 | 4.06 | 4.03 | 4.03 | 4.1 | 3.9 | 911,305 |
| May 20, 2026 | 4.01 | 4.07 | 4.07 | 4.11 | 3.95 | 746,654 |
| May 19, 2026 | 4.05 | 4.02 | 4.02 | 4.12 | 4.01 | 769,875 |
| May 18, 2026 | 4.19 | 4.05 | 4.05 | 4.19 | 3.99 | 772,134 |
| May 15, 2026 | 4.33 | 4.25 | 4.25 | 4.36 | 4.25 | 881,721 |
| May 14, 2026 | 4.25 | 4.34 | 4.34 | 4.41 | 4.22 | 709,480 |
| May 13, 2026 | 4.24 | 4.22 | 4.22 | 4.29 | 4.17 | 605,994 |
| May 12, 2026 | 4.31 | 4.24 | 4.24 | 4.33 | 4.18 | 578,420 |
| May 11, 2026 | 4.5 | 4.33 | 4.33 | 4.5 | 4.32 | 921,312 |
| May 08, 2026 | 4.51 | 4.54 | 4.54 | 4.55 | 4.38 | 760,030 |
| May 07, 2026 | 4.63 | 4.51 | 4.51 | 4.65 | 4.4 | 978,447 |
| May 06, 2026 | 4.26 | 4.58 | 4.58 | 4.61 | 4.24 | 2.13M |
| May 05, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.14 | 955,389 |
| May 04, 2026 | 4.19 | 4.18 | 4.18 | 4.27 | 4.16 | 773,500 |
| May 01, 2026 | 4.18 | 4.22 | 4.22 | 4.26 | 4.15 | 751,625 |
| April 30, 2026 | 3.9 | 4.19 | 4.19 | 4.2 | 3.9 | 1.03M |
| April 29, 2026 | 3.92 | 3.9 | 3.9 | 3.95 | 3.85 | 696,152 |
| April 28, 2026 | 3.88 | 3.94 | 3.94 | 3.96 | 3.86 | 758,382 |
| April 27, 2026 | 3.89 | 3.87 | 3.87 | 3.9 | 3.8 | 1.31M |
| April 24, 2026 | 4 | 3.88 | 3.88 | 4.05 | 3.88 | 1.94M |
| April 23, 2026 | 4.14 | 4.03 | 4.03 | 4.14 | 4 | 1.33M |
| April 22, 2026 | 4.23 | 4.15 | 4.15 | 4.29 | 4.12 | 1.5M |
| April 21, 2026 | 4.29 | 4.2 | 4.2 | 4.33 | 4.17 | 1.43M |
| April 20, 2026 | 4.34 | 4.29 | 4.29 | 4.39 | 4.26 | 1.08M |
| April 17, 2026 | 4.46 | 4.38 | 4.38 | 4.54 | 4.35 | 1.9M |
| April 16, 2026 | 4.69 | 4.43 | 4.43 | 4.74 | 4.41 | 1.78M |
| April 15, 2026 | 4.78 | 4.77 | 4.77 | 4.82 | 4.75 | 968,039 |
| April 14, 2026 | 4.57 | 4.74 | 4.74 | 4.75 | 4.57 | 677,165 |
| April 13, 2026 | 4.51 | 4.57 | 4.57 | 4.59 | 4.42 | 522,516 |
| April 10, 2026 | 4.58 | 4.52 | 4.52 | 4.62 | 4.5 | 476,992 |
| April 09, 2026 | 4.6 | 4.55 | 4.55 | 4.64 | 4.55 | 429,411 |
| April 08, 2026 | 4.53 | 4.61 | 4.61 | 4.63 | 4.52 | 635,869 |
| April 07, 2026 | 4.47 | 4.44 | 4.44 | 4.58 | 4.44 | 436,110 |
| April 06, 2026 | 4.3 | 4.53 | 4.53 | 4.55 | 4.29 | 619,960 |
| April 02, 2026 | 4.14 | 4.28 | 4.28 | 4.31 | 4.13 | 885,775 |
| April 01, 2026 | 4.23 | 4.17 | 4.17 | 4.25 | 4.14 | 694,133 |
| March 31, 2026 | 4.13 | 4.21 | 4.21 | 4.24 | 4.1 | 617,358 |
| March 30, 2026 | 4.11 | 4.09 | 4.09 | 4.17 | 4.02 | 644,396 |
| March 27, 2026 | 4.3 | 4.11 | 4.11 | 4.3 | 4.11 | 638,728 |
| March 26, 2026 | 4.22 | 4.3 | 4.3 | 4.36 | 4.21 | 639,002 |
| March 25, 2026 | 4.22 | 4.23 | 4.23 | 4.31 | 4.2 | 468,737 |
| March 24, 2026 | 4.2 | 4.21 | 4.21 | 4.32 | 4.2 | 513,027 |
| March 23, 2026 | 4.15 | 4.23 | 4.23 | 4.3 | 4.07 | 879,806 |
| March 20, 2026 | 4.27 | 4.1 | 4.1 | 4.29 | 4.1 | 638,278 |
| March 19, 2026 | 4.3 | 4.27 | 4.27 | 4.32 | 4.24 | 479,800 |
| March 18, 2026 | 4.25 | 4.32 | 4.32 | 4.4 | 4.25 | 735,465 |
| March 17, 2026 | 4.06 | 4.29 | 4.29 | 4.31 | 4.06 | 911,192 |
| March 16, 2026 | 4.08 | 4.04 | 4.04 | 4.08 | 4.01 | 807,108 |
| March 13, 2026 | 4.32 | 4.1 | 4.04 | 4.38 | 4.08 | 1.39M |
| March 12, 2026 | 4.21 | 4.32 | 4.26 | 4.42 | 4.21 | 1.21M |
| March 11, 2026 | 4.26 | 4.24 | 4.18 | 4.3 | 4.21 | 1.03M |
| March 10, 2026 | 4.18 | 4.26 | 4.2 | 4.32 | 4.16 | 1.37M |
| March 09, 2026 | 4.16 | 4.18 | 4.12 | 4.18 | 3.98 | 2.26M |
