-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+0.62% -
3 MONTH PERFORMANCE
+1.21% -
6 MONTH PERFORMANCE
+2.40% -
YEAR-TO-DATE PERFORMANCE
-0.82% -
1 YEAR PERFORMANCE
+1.97%
Horizon Technology Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $24.34 | $24.30 (-0.16%) | $24.34 | $24.20 | 7,936 | $339.74 M |
| 11/21/2024 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 1,124 | $337.18 M |
| 11/20/2024 | $24.28 | $24.24 (-0.16%) | $24.28 | $24.24 | 907 | $337.92 M |
| 11/19/2024 | $24.18 | $24.25 (0.29%) | $24.28 | $24.18 | 8,800 | $339.01 M |
| 11/18/2024 | $24.20 | $24.17 (-0.12%) | $24.24 | $24.17 | 5,900 | $337.55 M |
| 11/15/2024 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 523 | $335.36 M |
| 11/14/2024 | $24.25 | $24.19 (-0.25%) | $24.25 | $24.18 | 11,838 | $336.45 M |
| 11/13/2024 | $24.21 | $24.20 (-0.04%) | $24.23 | $24.20 | 8,200 | $341.21 M |
| 11/12/2024 | $24.25 | $24.20 (-0.21%) | $24.25 | $24.16 | 2,216 | $338.65 M |
| 11/11/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 600 | $343.40 M |
| 11/08/2024 | $24.15 | $24.23 (0.33%) | $24.23 | $24.15 | 1,205 | $351.45 M |
| 11/07/2024 | $24.25 | $24.19 (-0.25%) | $24.25 | $24.19 | 1,901 | $346.69 M |
| 11/06/2024 | $24.19 | $24.18 (-0.04%) | $24.19 | $24.10 | 8,527 | $344.13 M |
| 11/05/2024 | $24.29 | $24.19 (-0.41%) | $24.29 | $24.10 | 4,700 | $339.38 M |
| 11/04/2024 | $24.22 | $24.15 (-0.29%) | $24.22 | $24.13 | 4,200 | $339.01 M |
| 11/01/2024 | $24.22 | $24.20 (-0.08%) | $24.22 | $24.15 | 5,400 | $345.23 M |
| 10/31/2024 | $24.25 | $24.37 (0.49%) | $24.37 | $24.25 | 2,200 | $352.91 M |
| 10/30/2024 | $24.21 | $24.25 (0.17%) | $24.55 | $24.20 | 16,506 | $354.37 M |
| 10/29/2024 | $24.22 | $24.24 (0.08%) | $24.26 | $24.15 | 14,433 | $366.08 M |
| 10/28/2024 | $24.17 | $24.16 (-0.04%) | $24.19 | $24.16 | 1,300 | $370.46 M |
| 10/25/2024 | $24.12 | $24.17 (0.21%) | $24.17 | $24.12 | 500 | $356.83 M |
| 10/24/2024 | $24.10 | $24.15 (0.21%) | $24.21 | $24.10 | 2,830 | $364.98 M |
| 10/23/2024 | $24.08 | $24.16 (0.33%) | $24.16 | $24.07 | 4,900 | $356.47 M |
| 10/22/2024 | $24.10 | $24.07 (-0.12%) | $24.10 | $24.07 | 5,100 | $356.47 M |
| 10/21/2024 | $24.15 | $24.10 (-0.21%) | $24.15 | $24.10 | 525 | $362.50 M |
| 10/18/2024 | $24.10 | $24.15 (0.21%) | $24.20 | $24.10 | 943 | $361.08 M |
| 10/17/2024 | $24.20 | $24.09 (-0.45%) | $24.20 | $24.07 | 10,066 | $366.04 M |
| 10/16/2024 | $24.23 | $24.15 (-0.33%) | $24.23 | $24.06 | 9,700 | $375.61 M |
| 10/15/2024 | $24.15 | $24.23 (0.33%) | $24.23 | $24.07 | 2,332 | $373.48 M |
| 10/14/2024 | $24.10 | $24.26 (0.66%) | $24.26 | $24.06 | 6,700 | $371.36 M |
| 10/11/2024 | $24.27 | $24.27 (0%) | $24.27 | $24.27 | 201 | $370.65 M |
| 10/10/2024 | $24.20 | $24.10 (-0.41%) | $24.25 | $24.10 | 3,600 | $378.44 M |
| 10/09/2024 | $24.23 | $24.23 (0%) | $24.23 | $24.23 | 0 | $377.03 M |
| 10/08/2024 | $24.23 | $24.23 (0%) | $24.23 | $24.07 | 4,400 | $375.25 M |
| 10/07/2024 | $24.20 | $24.23 (0.12%) | $24.23 | $24.20 | 400 | $375.61 M |
| 10/04/2024 | $24.25 | $24.23 (-0.08%) | $24.25 | $24.23 | 726 | $375.61 M |
| 10/03/2024 | $24.23 | $24.08 (-0.62%) | $24.23 | $24.08 | 301 | $375.25 M |
| 10/02/2024 | $24.25 | $24.16 (-0.37%) | $24.25 | $24.16 | 800 | $374.90 M |
| 10/01/2024 | $24.19 | $24.25 (0.25%) | $24.25 | $24.10 | 2,438 | $374.90 M |
| 09/30/2024 | $24.19 | $24.16 (-0.12%) | $24.19 | $24.07 | 4,100 | $377.38 M |
| 09/27/2024 | $24.19 | $24.18 (-0.04%) | $24.19 | $24.18 | 346 | $378.44 M |
| 09/26/2024 | $24.24 | $24.21 (-0.12%) | $24.24 | $24.20 | 1,033 | $375.96 M |
| 09/25/2024 | $24.19 | $24.19 (0%) | $24.19 | $24.10 | 2,310 | $375.96 M |
| 09/24/2024 | $24.15 | $24.15 (0%) | $24.20 | $24.15 | 2,217 | $377.73 M |
| 09/23/2024 | $24.20 | $24.15 (-0.21%) | $24.20 | $24.10 | 3,701 | $374.90 M |
| 09/20/2024 | $24.17 | $24.16 (-0.04%) | $24.17 | $24.16 | 503 | $377.73 M |
| 09/19/2024 | $24.14 | $24.15 (0.04%) | $24.22 | $24.10 | 6,019 | $381.99 M |
| 09/18/2024 | $24.02 | $24.14 (0.5%) | $24.14 | $24.00 | 1,700 | $386.24 M |
| 09/17/2024 | $23.95 | $24.01 (0.25%) | $24.14 | $23.85 | 4,200 | $388.36 M |
| 09/16/2024 | $23.93 | $23.97 (0.17%) | $23.97 | $23.93 | 424 | $386.24 M |
| 09/13/2024 | $23.92 | $23.92 (0%) | $23.92 | $23.92 | 200 | $389.78 M |
| 09/12/2024 | $24.24 | $24.23 (-0.04%) | $24.24 | $24.22 | 2,724 | $389.43 M |
| 09/11/2024 | $24.22 | $24.27 (0.21%) | $24.27 | $24.20 | 2,500 | $389.07 M |
| 09/10/2024 | $24.16 | $24.21 (0.21%) | $24.21 | $24.16 | 800 | $390.14 M |
| 09/09/2024 | $24.20 | $24.22 (0.08%) | $24.22 | $24.20 | 400 | $391.91 M |
| 09/06/2024 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 700 | $390.49 M |
| 09/05/2024 | $24.16 | $24.15 (-0.04%) | $24.19 | $24.15 | 1,900 | $392.26 M |
| 09/04/2024 | $24.19 | $24.20 (0.04%) | $24.22 | $24.15 | 1,517 | $391.20 M |
| 09/03/2024 | $24.10 | $24.19 (0.37%) | $24.21 | $24.10 | 900 | $392.62 M |
| 08/30/2024 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 207 | $391.55 M |
| 08/29/2024 | $24.00 | $24.00 (0%) | $24.00 | $23.90 | 2,318 | $390.14 M |
| 08/28/2024 | $24.06 | $24.06 (0%) | $24.06 | $24.06 | 200 | $388.72 M |
| 08/27/2024 | $24.06 | $24.06 (0%) | $24.06 | $24.06 | 500 | $390.49 M |
| 08/26/2024 | $24.05 | $24.06 (0.04%) | $24.06 | $24.05 | 1,221 | $390.49 M |