5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
-4.01%
3 MONTH PERFORMANCE
-16.98%
6 MONTH PERFORMANCE
-24.49%
YEAR-TO-DATE PERFORMANCE
-32.80%
1 YEAR PERFORMANCE
-32.60%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $8.77 | $8.85 (0.91%) | $9.01 | $8.76 | 492,373 | $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 |
| 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 |