-
5 DAY PERFORMANCE
+0.12% -
1 MONTH PERFORMANCE
+0.50% -
3 MONTH PERFORMANCE
+1.94% -
6 MONTH PERFORMANCE
+1.60% -
YEAR-TO-DATE PERFORMANCE
-1.31% -
1 YEAR PERFORMANCE
+0.08%
Horizon Technology Finance Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $23.99 | $24.01 (0.08%) | $24.08 | $23.99 | 1,426 | $392.26 M |
| 08/22/2024 | $23.99 | $23.97 (-0.08%) | $24.00 | $23.85 | 6,500 | $392.62 M |
| 08/21/2024 | $23.98 | $23.97 (-0.04%) | $23.99 | $23.94 | 1,800 | $394.74 M |
| 08/20/2024 | $23.99 | $24.00 (0.04%) | $24.00 | $23.95 | 3,400 | $390.85 M |
| 08/19/2024 | $23.99 | $23.92 (-0.29%) | $23.99 | $23.80 | 19,814 | $396.16 M |
| 08/16/2024 | $23.96 | $23.93 (-0.13%) | $23.96 | $23.85 | 7,400 | $395.81 M |
| 08/15/2024 | $23.86 | $23.93 (0.29%) | $23.93 | $23.82 | 10,200 | $402.18 M |
| 08/14/2024 | $23.87 | $23.91 (0.17%) | $23.92 | $23.80 | 23,500 | $403.25 M |
| 08/13/2024 | $23.85 | $23.85 (0%) | $23.85 | $23.85 | 1,440 | $398.64 M |
| 08/12/2024 | $23.81 | $23.90 (0.38%) | $23.90 | $23.81 | 5,900 | $398.29 M |
| 08/09/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 100 | $405.73 M |
| 08/08/2024 | $23.93 | $23.88 (-0.21%) | $23.93 | $23.77 | 4,933 | $400.06 M |
| 08/07/2024 | $23.83 | $23.81 (-0.08%) | $23.91 | $23.81 | 5,830 | $402.18 M |
| 08/06/2024 | $23.91 | $23.81 (-0.42%) | $23.93 | $23.65 | 9,348 | $397.22 M |
| 08/05/2024 | $23.80 | $23.80 (0%) | $23.90 | $23.80 | 900 | $384.82 M |
| 08/02/2024 | $23.95 | $23.86 (-0.38%) | $23.97 | $23.86 | 3,000 | $397.58 M |
| 08/01/2024 | $23.90 | $24.10 (0.84%) | $24.10 | $23.84 | 8,030 | $411.40 M |
| 07/31/2024 | $23.85 | $23.84 (-0.04%) | $23.87 | $23.84 | 4,100 | $412.46 M |
| 07/30/2024 | $23.84 | $23.87 (0.13%) | $23.90 | $23.82 | 4,401 | $427.34 M |
| 07/29/2024 | $23.79 | $23.84 (0.21%) | $23.98 | $23.79 | 7,040 | $431.24 M |
| 07/26/2024 | $23.93 | $23.75 (-0.75%) | $23.93 | $23.75 | 2,100 | $412.02 M |
| 07/25/2024 | $24.00 | $23.83 (-0.71%) | $24.00 | $23.83 | 4,300 | $409.67 M |
| 07/24/2024 | $23.93 | $23.92 (-0.04%) | $24.00 | $23.89 | 16,125 | $408.67 M |
| 07/23/2024 | $23.96 | $23.96 (0%) | $23.96 | $23.96 | 1,800 | $408.67 M |
| 07/22/2024 | $24.01 | $24.10 (0.37%) | $24.10 | $24.01 | 914 | $411.69 M |
| 07/19/2024 | $24.09 | $24.09 (0%) | $24.09 | $24.09 | 0 | $407.99 M |
| 07/18/2024 | $23.97 | $24.09 (0.5%) | $24.09 | $23.97 | 1,800 | $409.67 M |
| 07/17/2024 | $24.09 | $24.00 (-0.37%) | $24.23 | $23.81 | 3,100 | $415.38 M |
| 07/16/2024 | $24.21 | $24.29 (0.33%) | $24.29 | $24.21 | 1,600 | $416.05 M |
| 07/15/2024 | $23.98 | $24.25 (1.13%) | $24.25 | $23.98 | 2,303 | $421.76 M |
| 07/12/2024 | $23.95 | $23.98 (0.13%) | $24.04 | $23.95 | 3,005 | $419.75 M |
| 07/11/2024 | $23.99 | $24.02 (0.13%) | $24.02 | $23.85 | 3,000 | $418.40 M |
| 07/10/2024 | $23.94 | $24.04 (0.42%) | $24.04 | $23.90 | 620 | $413.03 M |
| 07/09/2024 | $23.71 | $24.02 (1.31%) | $24.02 | $23.65 | 2,501 | $407.99 M |
| 07/08/2024 | $23.83 | $23.76 (-0.29%) | $23.83 | $23.76 | 3,700 | $412.36 M |
| 07/05/2024 | $23.82 | $23.92 (0.42%) | $24.12 | $23.82 | 1,400 | $405.31 M |
| 07/03/2024 | $23.95 | $23.89 (-0.25%) | $23.95 | $23.85 | 1,946 | $404.97 M |
| 07/02/2024 | $23.92 | $23.92 (0%) | $23.92 | $23.92 | 0 | $405.98 M |
| 07/01/2024 | $23.90 | $23.92 (0.08%) | $23.92 | $23.90 | 915 | $403.29 M |
| 06/28/2024 | $23.86 | $23.72 (-0.59%) | $23.86 | $23.72 | 1,800 | $404.30 M |