5 DAY PERFORMANCE
-15.95%
1 MONTH PERFORMANCE
-18.09%
3 MONTH PERFORMANCE
-20.90%
6 MONTH PERFORMANCE
-21.82%
YEAR-TO-DATE PERFORMANCE
-17.91%
1 YEAR PERFORMANCE
-37.51%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.25 | $7.38 (1.79%) | $7.47 | $7.13 | 624,466 | $296.85 M |
| 05/01/2025 | $7.45 | $7.14 (-4.16%) | $7.49 | $7.12 | 1.20 M | $287.20 M |
| 04/30/2025 | $7.80 | $7.44 (-4.62%) | $7.85 | $7.26 | 2.33 M | $299.26 M |
| 04/29/2025 | $8.72 | $8.94 (2.52%) | $9.07 | $8.60 | 860,540 | $359.60 M |
| 04/28/2025 | $8.76 | $8.78 (0.23%) | $8.86 | $8.74 | 443,342 | $353.16 M |
| 04/25/2025 | $8.68 | $8.75 (0.81%) | $8.81 | $8.60 | 217,300 | $351.95 M |
| 04/24/2025 | $8.50 | $8.67 (2%) | $8.70 | $8.45 | 263,240 | $313.03 M |
| 04/23/2025 | $8.45 | $8.48 (0.36%) | $8.52 | $8.39 | 205,600 | $306.17 M |
| 04/22/2025 | $8.31 | $8.32 (0.12%) | $8.44 | $8.23 | 205,200 | $300.39 M |
| 04/21/2025 | $8.33 | $8.25 (-0.96%) | $8.36 | $8.08 | 314,407 | $297.86 M |
| 04/17/2025 | $8.08 | $8.39 (3.84%) | $8.40 | $8.08 | 252,356 | $302.92 M |
| 04/16/2025 | $8.29 | $8.08 (-2.53%) | $8.32 | $8.04 | 442,700 | $291.72 M |
| 04/15/2025 | $8.38 | $8.37 (-0.12%) | $8.55 | $8.31 | 740,200 | $302.19 M |
| 04/14/2025 | $8.30 | $8.34 (0.48%) | $8.53 | $8.18 | 583,644 | $301.11 M |
| 04/11/2025 | $8.14 | $8.22 (0.98%) | $8.22 | $7.89 | 333,020 | $296.78 M |
| 04/10/2025 | $8.37 | $8.07 (-3.58%) | $8.43 | $7.99 | 415,400 | $291.36 M |
| 04/09/2025 | $7.81 | $8.35 (6.91%) | $8.38 | $7.55 | 783,203 | $301.47 M |
| 04/08/2025 | $8.30 | $7.92 (-4.58%) | $8.54 | $7.83 | 685,500 | $285.95 M |
| 04/07/2025 | $8.34 | $8.07 (-3.24%) | $8.51 | $7.81 | 929,745 | $291.36 M |
| 04/04/2025 | $8.96 | $8.50 (-5.13%) | $8.96 | $8.46 | 701,345 | $306.89 M |
| 04/03/2025 | $9.26 | $9.01 (-2.7%) | $9.31 | $8.92 | 627,902 | $325.30 M |
| 04/02/2025 | $9.47 | $9.42 (-0.53%) | $9.52 | $9.38 | 202,821 | $340.10 M |
| 04/01/2025 | $9.41 | $9.47 (0.64%) | $9.52 | $9.41 | 163,661 | $341.91 M |
| 03/31/2025 | $9.40 | $9.42 (0.21%) | $9.45 | $9.27 | 199,258 | $340.10 M |
| 03/28/2025 | $9.44 | $9.42 (-0.21%) | $9.49 | $9.36 | 157,514 | $340.10 M |
| 03/27/2025 | $9.30 | $9.48 (1.94%) | $9.49 | $9.26 | 200,716 | $342.27 M |
| 03/26/2025 | $9.28 | $9.30 (0.22%) | $9.32 | $9.23 | 159,048 | $335.77 M |
| 03/25/2025 | $9.18 | $9.28 (1.09%) | $9.28 | $9.15 | 168,530 | $335.05 M |
| 03/24/2025 | $9.25 | $9.14 (-1.19%) | $9.31 | $9.11 | 296,369 | $329.99 M |
| 03/21/2025 | $9.31 | $9.23 (-0.86%) | $9.31 | $9.22 | 182,260 | $333.24 M |
| 03/20/2025 | $9.31 | $9.31 (0%) | $9.36 | $9.28 | 185,931 | $336.13 M |
| 03/19/2025 | $9.28 | $9.31 (0.32%) | $9.34 | $9.18 | 263,507 | $336.13 M |
| 03/18/2025 | $9.25 | $9.28 (0.32%) | $9.28 | $9.18 | 199,871 | $335.05 M |
| 03/17/2025 | $9.15 | $9.25 (1.09%) | $9.30 | $9.13 | 372,203 | $333.97 M |
| 03/14/2025 | $9.09 | $9.20 (1.21%) | $9.25 | $9.07 | 507,900 | $332.16 M |
| 03/13/2025 | $9.24 | $9.08 (-1.73%) | $9.38 | $9.07 | 338,558 | $327.83 M |
| 03/12/2025 | $9.26 | $9.18 (-0.86%) | $9.31 | $9.11 | 352,841 | $331.44 M |
| 03/11/2025 | $9.43 | $9.28 (-1.59%) | $9.47 | $9.20 | 390,133 | $335.05 M |
| 03/10/2025 | $9.26 | $9.39 (1.4%) | $9.44 | $9.16 | 412,610 | $339.02 M |
| 03/07/2025 | $8.79 | $9.28 (5.57%) | $9.32 | $8.79 | 580,990 | $335.05 M |
| 03/06/2025 | $8.70 | $8.82 (1.38%) | $8.90 | $8.70 | 411,320 | $318.44 M |
| 03/05/2025 | $9.40 | $8.65 (-7.98%) | $9.40 | $8.63 | 1.67 M | $312.30 M |
| 03/04/2025 | $9.72 | $9.60 (-1.23%) | $9.72 | $9.57 | 363,227 | $346.60 M |
| 03/03/2025 | $9.87 | $9.77 (-1.01%) | $9.99 | $9.73 | 316,607 | $357.30 M |
| 02/28/2025 | $9.63 | $9.85 (2.28%) | $9.87 | $9.63 | 324,947 | $360.22 M |
| 02/27/2025 | $9.65 | $9.64 (-0.1%) | $9.69 | $9.61 | 201,292 | $352.54 M |
| 02/26/2025 | $9.75 | $9.67 (-0.82%) | $9.80 | $9.66 | 241,439 | $353.64 M |
| 02/25/2025 | $9.77 | $9.72 (-0.51%) | $9.78 | $9.70 | 239,610 | $355.47 M |
| 02/24/2025 | $9.88 | $9.76 (-1.21%) | $9.88 | $9.74 | 240,300 | $356.93 M |
| 02/21/2025 | $9.85 | $9.82 (-0.3%) | $9.87 | $9.76 | 265,100 | $359.13 M |
| 02/20/2025 | $9.78 | $9.82 (0.41%) | $9.85 | $9.74 | 211,583 | $359.13 M |
| 02/19/2025 | $9.70 | $9.80 (1.03%) | $9.81 | $9.64 | 283,503 | $358.40 M |
| 02/18/2025 | $9.80 | $9.67 (-1.33%) | $9.80 | $9.62 | 383,562 | $353.64 M |
| 02/14/2025 | $9.75 | $9.86 (1.13%) | $9.95 | $9.74 | 601,600 | $360.59 M |
| 02/13/2025 | $9.58 | $9.72 (1.46%) | $9.77 | $9.58 | 460,941 | $355.47 M |
| 02/12/2025 | $9.60 | $9.56 (-0.42%) | $9.63 | $9.55 | 269,096 | $349.62 M |
| 02/11/2025 | $9.50 | $9.62 (1.26%) | $9.63 | $9.48 | 253,858 | $351.81 M |
| 02/10/2025 | $9.51 | $9.49 (-0.21%) | $9.51 | $9.40 | 273,425 | $347.06 M |
| 02/07/2025 | $9.49 | $9.51 (0.21%) | $9.53 | $9.43 | 262,100 | $347.79 M |
| 02/06/2025 | $9.41 | $9.47 (0.64%) | $9.53 | $9.41 | 227,600 | $346.33 M |
| 02/05/2025 | $9.47 | $9.47 (0%) | $9.48 | $9.39 | 234,101 | $346.33 M |
| 02/04/2025 | $9.31 | $9.43 (1.29%) | $9.44 | $9.29 | 229,908 | $344.86 M |
| 02/03/2025 | $9.30 | $9.33 (0.32%) | $9.34 | $9.18 | 271,916 | $341.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
