-
5 DAY PERFORMANCE
+0.76% -
1 MONTH PERFORMANCE
-9.68% -
3 MONTH PERFORMANCE
-17.06% -
6 MONTH PERFORMANCE
-20.41% -
YEAR-TO-DATE PERFORMANCE
-29.84% -
1 YEAR PERFORMANCE
-23.45%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $9.27 | $9.24 (-0.32%) | $9.27 | $9.14 | 250,820 | $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 |
| 10/21/2024 | $10.18 | $10.23 (0.49%) | $10.25 | $10.05 | 576,312 | $362.50 M |
| 10/18/2024 | $10.32 | $10.19 (-1.26%) | $10.32 | $10.18 | 477,000 | $361.08 M |
| 10/17/2024 | $10.50 | $10.33 (-1.62%) | $10.55 | $10.32 | 563,672 | $366.04 M |
| 10/16/2024 | $10.56 | $10.60 (0.38%) | $10.69 | $10.54 | 901,843 | $375.61 M |
| 10/15/2024 | $10.50 | $10.54 (0.38%) | $10.58 | $10.46 | 350,200 | $373.48 M |
| 10/14/2024 | $10.50 | $10.48 (-0.19%) | $10.53 | $10.35 | 371,000 | $371.36 M |
| 10/11/2024 | $10.68 | $10.46 (-2.06%) | $10.68 | $10.36 | 645,800 | $370.65 M |
| 10/10/2024 | $10.65 | $10.68 (0.28%) | $10.68 | $10.59 | 271,600 | $378.44 M |
| 10/09/2024 | $10.59 | $10.64 (0.47%) | $10.65 | $10.58 | 226,820 | $377.03 M |
| 10/08/2024 | $10.55 | $10.59 (0.38%) | $10.59 | $10.50 | 233,000 | $375.25 M |
| 10/07/2024 | $10.59 | $10.60 (0.09%) | $10.64 | $10.55 | 307,100 | $375.61 M |
| 10/04/2024 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.58 | 235,569 | $375.61 M |
| 10/03/2024 | $10.57 | $10.59 (0.19%) | $10.63 | $10.55 | 198,905 | $375.25 M |
| 10/02/2024 | $10.61 | $10.58 (-0.28%) | $10.63 | $10.54 | 202,200 | $374.90 M |
| 10/01/2024 | $10.65 | $10.58 (-0.66%) | $10.66 | $10.51 | 266,800 | $374.90 M |
| 09/30/2024 | $10.68 | $10.65 (-0.28%) | $10.73 | $10.61 | 345,177 | $377.38 M |
| 09/27/2024 | $10.61 | $10.68 (0.66%) | $10.77 | $10.61 | 255,267 | $378.44 M |
| 09/26/2024 | $10.63 | $10.61 (-0.19%) | $10.65 | $10.59 | 206,012 | $375.96 M |
| 09/25/2024 | $10.63 | $10.61 (-0.19%) | $10.64 | $10.55 | 271,159 | $375.96 M |
| 09/24/2024 | $10.59 | $10.66 (0.66%) | $10.68 | $10.48 | 420,400 | $377.73 M |
| 09/23/2024 | $10.68 | $10.58 (-0.94%) | $10.68 | $10.50 | 637,600 | $374.90 M |
| 09/20/2024 | $10.74 | $10.66 (-0.74%) | $10.75 | $10.62 | 414,506 | $377.73 M |
| 09/19/2024 | $10.93 | $10.78 (-1.37%) | $10.95 | $10.72 | 660,435 | $381.99 M |
| 09/18/2024 | $10.97 | $10.90 (-0.64%) | $10.99 | $10.85 | 270,827 | $386.24 M |
| 09/17/2024 | $10.91 | $10.96 (0.46%) | $11.08 | $10.88 | 446,849 | $388.36 M |
| 09/16/2024 | $10.94 | $10.90 (-0.37%) | $11.01 | $10.82 | 518,041 | $386.24 M |
| 09/13/2024 | $11.01 | $11.00 (-0.09%) | $11.02 | $10.93 | 545,800 | $389.78 M |
| 09/12/2024 | $11.00 | $10.99 (-0.09%) | $11.04 | $10.96 | 355,359 | $389.43 M |
| 09/11/2024 | $11.05 | $10.98 (-0.63%) | $11.05 | $10.95 | 182,100 | $389.07 M |
| 09/10/2024 | $11.07 | $11.01 (-0.54%) | $11.09 | $10.93 | 272,400 | $390.14 M |
| 09/09/2024 | $11.02 | $11.06 (0.36%) | $11.09 | $11.01 | 257,931 | $391.91 M |
| 09/06/2024 | $11.08 | $11.02 (-0.54%) | $11.11 | $10.97 | 216,400 | $390.49 M |
| 09/05/2024 | $11.10 | $11.07 (-0.27%) | $11.11 | $11.04 | 116,000 | $392.26 M |
| 09/04/2024 | $11.06 | $11.04 (-0.18%) | $11.14 | $11.03 | 173,877 | $391.20 M |
| 09/03/2024 | $11.05 | $11.08 (0.27%) | $11.15 | $11.05 | 236,144 | $392.62 M |
| 08/30/2024 | $11.02 | $11.05 (0.27%) | $11.10 | $11.01 | 192,300 | $391.55 M |
| 08/29/2024 | $10.97 | $11.01 (0.36%) | $11.03 | $10.97 | 183,366 | $390.14 M |
| 08/28/2024 | $11.00 | $10.97 (-0.27%) | $11.04 | $10.93 | 193,826 | $388.72 M |
| 08/27/2024 | $11.06 | $11.02 (-0.36%) | $11.08 | $10.98 | 221,899 | $390.49 M |
| 08/26/2024 | $11.04 | $11.02 (-0.18%) | $11.11 | $11.00 | 311,615 | $390.49 M |
| 08/23/2024 | $11.18 | $11.07 (-0.98%) | $11.19 | $11.03 | 280,906 | $392.26 M |
| 08/22/2024 | $11.10 | $11.08 (-0.18%) | $11.15 | $11.07 | 153,559 | $392.62 M |
| 08/21/2024 | $11.03 | $11.14 (1%) | $11.15 | $11.00 | 208,665 | $394.74 M |