-
5 DAY PERFORMANCE
+0.28% -
1 MONTH PERFORMANCE
-3.72% -
3 MONTH PERFORMANCE
-12.10% -
6 MONTH PERFORMANCE
-5.69% -
YEAR-TO-DATE PERFORMANCE
-19.44% -
1 YEAR PERFORMANCE
-12.10%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.61 | $10.60 (-0.09%) | $10.65 | $10.58 | 234,430 | $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 |
| 08/20/2024 | $11.14 | $11.03 (-0.99%) | $11.16 | $11.02 | 320,032 | $390.85 M |
| 08/19/2024 | $11.16 | $11.18 (0.18%) | $11.18 | $11.01 | 453,339 | $396.16 M |
| 08/16/2024 | $11.29 | $11.17 (-1.06%) | $11.29 | $11.11 | 260,900 | $395.81 M |
| 08/15/2024 | $11.43 | $11.35 (-0.7%) | $11.47 | $11.32 | 392,958 | $402.18 M |
| 08/14/2024 | $11.21 | $11.38 (1.52%) | $11.40 | $11.21 | 244,259 | $403.25 M |
| 08/13/2024 | $11.28 | $11.25 (-0.27%) | $11.29 | $11.20 | 216,700 | $398.64 M |
| 08/12/2024 | $11.40 | $11.24 (-1.4%) | $11.42 | $11.21 | 431,064 | $398.29 M |
| 08/09/2024 | $11.35 | $11.45 (0.88%) | $11.46 | $11.30 | 176,540 | $405.73 M |
| 08/08/2024 | $11.35 | $11.29 (-0.53%) | $11.40 | $11.19 | 286,308 | $400.06 M |
| 08/07/2024 | $11.33 | $11.35 (0.18%) | $11.40 | $11.24 | 230,500 | $402.18 M |
| 08/06/2024 | $11.00 | $11.21 (1.91%) | $11.25 | $10.93 | 338,842 | $397.22 M |
| 08/05/2024 | $10.77 | $10.86 (0.84%) | $10.92 | $10.51 | 704,300 | $384.82 M |
| 08/02/2024 | $11.59 | $11.22 (-3.19%) | $11.59 | $11.17 | 439,826 | $397.58 M |
| 08/01/2024 | $11.68 | $11.61 (-0.6%) | $11.73 | $11.55 | 244,900 | $411.40 M |
| 07/31/2024 | $12.01 | $11.64 (-3.08%) | $12.04 | $11.55 | 407,400 | $412.46 M |
| 07/30/2024 | $12.08 | $12.06 (-0.17%) | $12.11 | $12.01 | 221,600 | $427.34 M |
| 07/29/2024 | $12.24 | $12.17 (-0.57%) | $12.28 | $12.13 | 158,422 | $431.24 M |
| 07/26/2024 | $12.24 | $12.27 (0.25%) | $12.33 | $12.22 | 128,700 | $412.02 M |
| 07/25/2024 | $12.18 | $12.20 (0.16%) | $12.27 | $12.15 | 135,301 | $409.67 M |
| 07/24/2024 | $12.16 | $12.17 (0.08%) | $12.23 | $12.09 | 189,802 | $408.67 M |
| 07/23/2024 | $12.22 | $12.17 (-0.41%) | $12.27 | $12.08 | 142,557 | $408.67 M |
| 07/22/2024 | $12.16 | $12.26 (0.82%) | $12.26 | $12.12 | 183,777 | $411.69 M |
| 07/19/2024 | $12.21 | $12.15 (-0.49%) | $12.22 | $12.08 | 116,139 | $407.99 M |
| 07/18/2024 | $12.31 | $12.20 (-0.89%) | $12.45 | $12.09 | 350,002 | $409.67 M |
| 07/17/2024 | $12.28 | $12.37 (0.73%) | $12.43 | $12.27 | 176,022 | $415.38 M |
| 07/16/2024 | $12.61 | $12.39 (-1.74%) | $12.63 | $12.38 | 487,500 | $416.05 M |
| 07/15/2024 | $12.50 | $12.56 (0.48%) | $12.59 | $12.46 | 326,775 | $421.76 M |
| 07/12/2024 | $12.48 | $12.50 (0.16%) | $12.58 | $12.46 | 193,340 | $419.75 M |
| 07/11/2024 | $12.34 | $12.46 (0.97%) | $12.47 | $12.26 | 226,423 | $418.40 M |
| 07/10/2024 | $12.17 | $12.30 (1.07%) | $12.30 | $12.14 | 155,847 | $413.03 M |
| 07/09/2024 | $12.29 | $12.15 (-1.14%) | $12.33 | $12.13 | 171,519 | $407.99 M |
| 07/08/2024 | $12.10 | $12.28 (1.49%) | $12.33 | $12.10 | 476,171 | $412.36 M |