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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	6.38	6.56	6.56	6.58	6.35	510,363
November 20, 2025	6.56	6.39	6.39	6.6	6.36	595,303
November 19, 2025	6.42	6.54	6.54	6.59	6.42	416,248
November 18, 2025	6.37	6.45	6.45	6.47	6.35	649,220
November 17, 2025	6.5	6.39	6.39	6.55	6.37	678,134
November 14, 2025	6.62	6.6	6.49	6.65	6.55	879,723
November 13, 2025	6.72	6.64	6.53	6.74	6.59	656,207
November 12, 2025	6.81	6.69	6.58	6.85	6.66	830,588
November 11, 2025	6.67	6.81	6.7	6.84	6.67	724,416
November 10, 2025	6.68	6.65	6.54	6.76	6.63	663,615
November 07, 2025	6.59	6.67	6.67	6.7	6.55	625,620
November 06, 2025	6.63	6.61	6.61	6.71	6.58	553,003
November 05, 2025	6.61	6.63	6.63	6.66	6.48	820,693
November 04, 2025	6.62	6.6	6.6	6.65	6.54	478,877
November 03, 2025	6.5	6.66	6.66	6.67	6.48	731,277
October 31, 2025	6.57	6.48	6.48	6.6	6.47	493,017
October 30, 2025	6.57	6.59	6.59	6.71	6.53	861,703
October 29, 2025	6.3	6.57	6.57	6.66	6.27	2.46M
October 28, 2025	6.09	6.01	6.01	6.11	6	683,100
October 27, 2025	5.98	6.07	6.07	6.1	5.98	540,700
October 24, 2025	5.95	5.97	5.97	6.04	5.95	559,846
October 23, 2025	5.87	5.94	5.94	5.95	5.87	531,442
October 22, 2025	5.94	5.88	5.88	5.94	5.81	545,747
October 21, 2025	5.87	5.94	5.94	5.96	5.85	550,812
October 20, 2025	5.85	5.89	5.89	5.93	5.8	641,224
October 17, 2025	5.71	5.85	5.85	5.87	5.71	637,325
October 16, 2025	5.85	5.72	5.72	5.98	5.71	1.07M
October 15, 2025	6.08	6.06	5.95	6.2	5.98	1.13M
October 14, 2025	6.06	6.06	5.95	6.15	6.01	565,775
October 13, 2025	5.95	6.09	6.09	6.1	5.93	596,975
October 10, 2025	6.01	5.9	5.9	6.06	5.85	810,600
October 09, 2025	6.14	6.01	6.01	6.19	5.99	674,700
October 08, 2025	6.17	6.13	6.13	6.26	6.13	548,870
October 07, 2025	6.27	6.15	6.15	6.29	6.11	508,244
October 06, 2025	6.23	6.24	6.24	6.28	6.17	604,800
October 03, 2025	6.26	6.21	6.21	6.33	6.19	433,115
October 02, 2025	6.13	6.22	6.22	6.27	6.1	585,777
October 01, 2025	6.08	6.12	6.12	6.12	5.97	617,124
September 30, 2025	6.02	6.1	6.1	6.17	5.98	593,644
September 29, 2025	6.14	6.01	6.01	6.19	5.97	1.11M
September 26, 2025	6.21	6.14	6.14	6.26	6.09	672,727
September 25, 2025	6.21	6.22	6.22	6.29	6.16	577,095
September 24, 2025	6.33	6.22	6.22	6.37	6.16	1.01M
September 23, 2025	6.36	6.35	6.35	6.51	6.33	705,339
September 22, 2025	6.61	6.36	6.36	6.64	6.35	1.06M
September 19, 2025	6.75	6.66	6.66	6.75	6.6	672,772
September 18, 2025	6.66	6.71	6.71	6.74	6.59	711,425
September 17, 2025	6.57	6.63	6.63	6.73	6.56	760,438
September 16, 2025	6.84	6.67	6.56	6.87	6.65	1.53M
September 15, 2025	6.88	6.83	6.72	6.9	6.82	888,030
September 12, 2025	6.97	6.85	6.74	6.97	6.84	616,700
September 11, 2025	6.83	6.96	6.96	6.96	6.82	593,743

Horizon Technology Finance Corporation (HRZN) NASDAQ