-
5 DAY PERFORMANCE
-0.41% -
1 MONTH PERFORMANCE
+0.50% -
3 MONTH PERFORMANCE
+1.76% -
6 MONTH PERFORMANCE
+2.32% -
YEAR-TO-DATE PERFORMANCE
+1.29% -
1 YEAR PERFORMANCE
+2.97%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.42 | $24.30 (-0.49%) | $24.42 | $24.30 | 636 | $378.44 M |
| 09/26/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 400 | $375.96 M |
| 09/25/2024 | $24.42 | $24.42 (0%) | $24.42 | $24.42 | 334 | $375.96 M |
| 09/24/2024 | $24.24 | $24.42 (0.74%) | $24.42 | $24.24 | 1,619 | $377.73 M |
| 09/23/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $374.90 M |
| 09/20/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $377.73 M |
| 09/19/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 1,638 | $381.99 M |
| 09/18/2024 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 0 | $386.24 M |
| 09/17/2024 | $24.40 | $24.64 (0.98%) | $24.64 | $24.40 | 529 | $388.36 M |
| 09/16/2024 | $24.55 | $24.56 (0.04%) | $24.56 | $24.55 | 320 | $386.24 M |
| 09/13/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $389.78 M |
| 09/12/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $389.43 M |
| 09/11/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $389.07 M |
| 09/10/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $390.14 M |
| 09/09/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $391.91 M |
| 09/06/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 800 | $390.49 M |
| 09/05/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $392.26 M |
| 09/04/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $391.20 M |
| 09/03/2024 | $24.30 | $24.50 (0.82%) | $24.50 | $24.30 | 300 | $392.62 M |
| 08/30/2024 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 100 | $391.55 M |
| 08/29/2024 | $24.22 | $24.19 (-0.12%) | $24.22 | $24.19 | 1,600 | $390.14 M |
| 08/28/2024 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 103 | $388.72 M |
| 08/27/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $390.49 M |
| 08/26/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $390.49 M |
| 08/23/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $392.26 M |
| 08/22/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $392.62 M |
| 08/21/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 0 | $394.74 M |
| 08/20/2024 | $24.69 | $24.69 (0%) | $24.69 | $24.69 | 310 | $390.85 M |
| 08/19/2024 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 0 | $396.16 M |
| 08/16/2024 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 0 | $395.81 M |
| 08/15/2024 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 0 | $402.18 M |
| 08/14/2024 | $24.15 | $24.61 (1.9%) | $25.61 | $24.15 | 1,800 | $403.25 M |
| 08/13/2024 | $24.40 | $25.84 (5.9%) | $25.84 | $24.39 | 1,001 | $398.64 M |
| 08/12/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 1,427 | $398.29 M |
| 08/09/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 0 | $405.73 M |
| 08/08/2024 | $24.20 | $24.15 (-0.21%) | $24.34 | $24.15 | 2,600 | $400.06 M |
| 08/07/2024 | $24.20 | $24.40 (0.83%) | $24.40 | $24.18 | 420 | $402.18 M |
| 08/06/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 0 | $397.22 M |
| 08/05/2024 | $24.15 | $24.35 (0.83%) | $24.35 | $24.15 | 740 | $384.82 M |
| 08/02/2024 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 0 | $397.58 M |
| 08/01/2024 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 0 | $411.40 M |
| 07/31/2024 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 111 | $412.46 M |
| 07/30/2024 | $24.17 | $24.73 (2.32%) | $24.73 | $24.17 | 201 | $427.34 M |
| 07/29/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 0 | $431.24 M |
| 07/26/2024 | $24.15 | $24.15 (0%) | $24.15 | $24.15 | 411 | $412.02 M |
| 07/25/2024 | $24.48 | $24.48 (0%) | $24.48 | $24.48 | 0 | $409.67 M |
| 07/24/2024 | $24.15 | $24.48 (1.37%) | $24.85 | $24.15 | 7,000 | $408.67 M |
| 07/23/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $408.67 M |
| 07/22/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $411.69 M |
| 07/19/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $407.99 M |
| 07/18/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 101 | $409.67 M |
| 07/17/2024 | $24.14 | $24.14 (0%) | $24.14 | $24.14 | 140 | $415.38 M |
| 07/16/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $416.05 M |
| 07/15/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $421.76 M |
| 07/12/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 210 | $419.75 M |
| 07/11/2024 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 201 | $418.40 M |
| 07/10/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 600 | $413.03 M |
| 07/09/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 0 | $407.99 M |
| 07/08/2024 | $23.95 | $23.95 (0%) | $23.95 | $23.95 | 200 | $412.36 M |
| 07/05/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $405.31 M |
| 07/03/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 0 | $404.97 M |
| 07/02/2024 | $24.00 | $24.00 (0%) | $24.00 | $24.00 | 100 | $405.98 M |
| 07/01/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 200 | $403.29 M |
| 06/28/2024 | $23.88 | $23.88 (0%) | $23.88 | $23.88 | 0 | $404.30 M |