5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
-7.16%
6 MONTH PERFORMANCE
-23.82%
YEAR-TO-DATE PERFORMANCE
+3.89%
1 YEAR PERFORMANCE
-28.97%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $9.25 | $9.35 (1.08%) | $9.37 | $9.20 | 545,100 | $341.94 M |
| 01/17/2025 | $9.21 | $9.23 (0.22%) | $9.24 | $9.18 | 401,205 | $337.55 M |
| 01/16/2025 | $9.15 | $9.19 (0.44%) | $9.20 | $8.98 | 516,176 | $336.09 M |
| 01/15/2025 | $9.27 | $9.24 (-0.32%) | $9.29 | $9.19 | 745,915 | $337.92 M |
| 01/14/2025 | $9.23 | $9.19 (-0.43%) | $9.27 | $9.13 | 462,738 | $336.09 M |
| 01/13/2025 | $9.12 | $9.22 (1.1%) | $9.25 | $8.99 | 447,900 | $337.18 M |
| 01/10/2025 | $9.22 | $9.11 (-1.19%) | $9.22 | $9.06 | 373,200 | $333.16 M |
| 01/08/2025 | $9.26 | $9.21 (-0.54%) | $9.26 | $9.14 | 244,440 | $336.82 M |
| 01/07/2025 | $9.22 | $9.24 (0.22%) | $9.25 | $9.14 | 253,916 | $337.92 M |
| 01/06/2025 | $9.22 | $9.21 (-0.11%) | $9.24 | $9.11 | 388,040 | $336.82 M |
| 01/03/2025 | $9.15 | $9.21 (0.66%) | $9.23 | $9.11 | 301,726 | $336.82 M |
| 01/02/2025 | $9.00 | $9.11 (1.22%) | $9.15 | $8.99 | 337,075 | $333.16 M |
| 12/31/2024 | $8.86 | $8.99 (1.47%) | $8.99 | $8.82 | 390,881 | $328.77 M |
| 12/30/2024 | $8.93 | $8.89 (-0.45%) | $8.96 | $8.85 | 404,100 | $325.12 M |
| 12/27/2024 | $8.96 | $9.00 (0.45%) | $9.02 | $8.90 | 357,253 | $329.14 M |
| 12/26/2024 | $8.92 | $8.96 (0.45%) | $9.02 | $8.92 | 275,322 | $327.68 M |
| 12/24/2024 | $8.93 | $8.94 (0.11%) | $9.00 | $8.90 | 197,200 | $326.94 M |
| 12/23/2024 | $8.85 | $8.94 (1.02%) | $8.94 | $8.76 | 394,646 | $326.94 M |
| 12/20/2024 | $8.77 | $8.85 (0.91%) | $9.01 | $8.76 | 492,594 | $323.65 M |
| 12/19/2024 | $8.81 | $8.83 (0.23%) | $8.91 | $8.65 | 500,496 | $322.92 M |
| 12/18/2024 | $8.85 | $8.79 (-0.68%) | $9.02 | $8.74 | 742,617 | $321.46 M |
| 12/17/2024 | $8.57 | $8.79 (2.57%) | $8.81 | $8.46 | 1.02 M | $321.46 M |
| 12/16/2024 | $9.24 | $8.57 (-7.25%) | $9.26 | $8.50 | 1.76 M | $313.41 M |
| 12/13/2024 | $9.37 | $9.29 (-0.85%) | $9.40 | $9.27 | 715,610 | $339.74 M |
| 12/12/2024 | $9.41 | $9.40 (-0.11%) | $9.44 | $9.35 | 487,000 | $343.77 M |
| 12/11/2024 | $9.34 | $9.39 (0.54%) | $9.41 | $9.33 | 303,605 | $343.40 M |
| 12/10/2024 | $9.36 | $9.36 (0%) | $9.39 | $9.29 | 297,893 | $342.30 M |
| 12/09/2024 | $9.37 | $9.36 (-0.11%) | $9.39 | $9.32 | 379,950 | $342.30 M |
| 12/06/2024 | $9.32 | $9.37 (0.54%) | $9.39 | $9.30 | 351,828 | $342.67 M |
| 12/05/2024 | $9.43 | $9.30 (-1.38%) | $9.45 | $9.28 | 419,601 | $340.11 M |
| 12/04/2024 | $9.35 | $9.40 (0.53%) | $9.41 | $9.32 | 378,855 | $343.77 M |
| 12/03/2024 | $9.35 | $9.35 (0%) | $9.43 | $9.34 | 330,617 | $341.94 M |
| 12/02/2024 | $9.35 | $9.34 (-0.11%) | $9.39 | $9.27 | 527,047 | $341.57 M |
| 11/29/2024 | $9.29 | $9.34 (0.54%) | $9.38 | $9.28 | 231,337 | $341.57 M |
| 11/27/2024 | $9.25 | $9.29 (0.43%) | $9.31 | $9.25 | 315,245 | $339.74 M |
| 11/26/2024 | $9.28 | $9.24 (-0.43%) | $9.28 | $9.18 | 337,639 | $337.92 M |
| 11/25/2024 | $9.30 | $9.26 (-0.43%) | $9.37 | $9.26 | 396,000 | $338.65 M |
| 11/22/2024 | $9.23 | $9.29 (0.65%) | $9.34 | $9.22 | 623,447 | $339.74 M |
| 11/21/2024 | $9.22 | $9.22 (0%) | $9.29 | $9.22 | 283,639 | $337.18 M |
| 11/20/2024 | $9.27 | $9.24 (-0.32%) | $9.27 | $9.14 | 252,828 | $337.92 M |
| 11/19/2024 | $9.18 | $9.27 (0.98%) | $9.30 | $9.15 | 330,071 | $339.01 M |
| 11/18/2024 | $9.20 | $9.23 (0.33%) | $9.28 | $9.20 | 406,099 | $337.55 M |
| 11/15/2024 | $9.17 | $9.17 (0%) | $9.19 | $9.07 | 571,118 | $335.36 M |
| 11/14/2024 | $9.38 | $9.20 (-1.92%) | $9.40 | $9.18 | 897,700 | $336.45 M |
| 11/13/2024 | $9.27 | $9.33 (0.65%) | $9.37 | $9.24 | 580,066 | $341.21 M |
| 11/12/2024 | $9.38 | $9.26 (-1.28%) | $9.40 | $9.25 | 606,218 | $338.65 M |
| 11/11/2024 | $9.62 | $9.39 (-2.39%) | $9.70 | $9.33 | 583,443 | $343.40 M |
| 11/08/2024 | $9.51 | $9.61 (1.05%) | $9.63 | $9.46 | 623,800 | $351.45 M |
| 11/07/2024 | $9.42 | $9.48 (0.64%) | $9.64 | $9.39 | 596,659 | $346.69 M |
| 11/06/2024 | $9.40 | $9.41 (0.11%) | $9.44 | $9.34 | 475,417 | $344.13 M |
| 11/05/2024 | $9.27 | $9.28 (0.11%) | $9.30 | $9.21 | 366,190 | $339.38 M |
| 11/04/2024 | $9.41 | $9.27 (-1.49%) | $9.44 | $9.18 | 730,400 | $339.01 M |
| 11/01/2024 | $9.64 | $9.44 (-2.07%) | $9.77 | $9.42 | 608,600 | $345.23 M |
| 10/31/2024 | $9.67 | $9.65 (-0.21%) | $9.79 | $9.62 | 372,398 | $352.91 M |
| 10/30/2024 | $9.95 | $9.69 (-2.61%) | $9.99 | $9.30 | 1.14 M | $354.37 M |
| 10/29/2024 | $10.10 | $10.01 (-0.89%) | $10.10 | $9.99 | 364,300 | $366.08 M |
| 10/28/2024 | $10.05 | $10.13 (0.8%) | $10.14 | $10.05 | 358,439 | $370.46 M |
| 10/25/2024 | $10.20 | $10.07 (-1.27%) | $10.23 | $10.07 | 327,003 | $356.83 M |
| 10/24/2024 | $10.07 | $10.30 (2.28%) | $10.30 | $10.06 | 605,436 | $364.98 M |
| 10/23/2024 | $10.01 | $10.06 (0.5%) | $10.08 | $9.97 | 397,946 | $356.47 M |
| 10/22/2024 | $10.21 | $10.06 (-1.47%) | $10.23 | $10.03 | 522,958 | $356.47 M |