5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+1.90%
6 MONTH PERFORMANCE
+1.57%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
+2.24%
Horizon Technology Finance Corp Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $24.90 | $24.63 (-1.08%) | $24.90 | $24.63 | 366 | $326.61 M |
07/18/2025 | $24.61 | $24.62 (0.04%) | $24.62 | $24.61 | 621 | $324.20 M |
07/17/2025 | $24.60 | $24.60 (0%) | $24.68 | $24.60 | 1.90 K | $329.03 M |
07/16/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 1.44 K | $322.99 M |
07/15/2025 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 50 | $323.40 M |
07/14/2025 | $24.61 | $24.61 (0%) | $24.61 | $24.61 | 441 | $332.65 M |
07/11/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 46 | $333.05 M |
07/10/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 600 | $326.61 M |
07/09/2025 | $24.60 | $24.74 (0.57%) | $24.74 | $24.60 | 800 | $322.59 M |
07/08/2025 | $24.77 | $24.57 (-0.81%) | $24.77 | $24.57 | 900 | $313.34 M |
07/07/2025 | $24.57 | $24.65 (0.33%) | $24.66 | $24.56 | 2.42 K | $303.69 M |
07/03/2025 | $24.78 | $24.56 (-0.89%) | $24.78 | $24.56 | 725 | $299.66 M |
07/02/2025 | $24.67 | $24.55 (-0.49%) | $24.67 | $24.55 | 400 | $296.45 M |
07/01/2025 | $24.53 | $24.54 (0.04%) | $24.54 | $24.53 | 1.20 K | $290.82 M |
06/30/2025 | $24.47 | $24.75 (1.14%) | $24.75 | $24.47 | 1.20 K | $289.61 M |
06/27/2025 | $24.50 | $24.70 (0.82%) | $24.70 | $24.31 | 4.00 K | $288.40 M |
06/26/2025 | $24.55 | $24.45 (-0.41%) | $24.55 | $24.45 | 711 | $288.80 M |
06/25/2025 | $24.58 | $24.44 (-0.57%) | $24.58 | $24.43 | 2.82 K | $292.42 M |
06/24/2025 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 437 | $296.04 M |
06/23/2025 | $24.44 | $24.47 (0.12%) | $24.47 | $24.44 | 1.20 K | $295.24 M |
06/20/2025 | $24.44 | $24.30 (-0.57%) | $24.44 | $24.27 | 2.60 K | $296.04 M |
06/18/2025 | $24.38 | $24.36 (-0.08%) | $24.38 | $24.27 | 5.20 K | $298.06 M |
06/17/2025 | $24.37 | $24.42 (0.21%) | $24.42 | $24.37 | 716 | $296.04 M |
06/16/2025 | $24.48 | $24.47 (-0.04%) | $24.48 | $24.32 | 1.30 K | $294.03 M |
06/13/2025 | $24.44 | $24.46 (0.08%) | $24.46 | $24.44 | 327 | $302.88 M |
06/12/2025 | $24.64 | $24.64 (0%) | $24.64 | $24.64 | 514 | $303.28 M |
06/11/2025 | $24.65 | $24.65 (0%) | $24.65 | $24.65 | 316 | $305.30 M |
06/10/2025 | $24.68 | $24.66 (-0.08%) | $24.68 | $24.53 | 6.00 K | $303.28 M |
06/09/2025 | $24.53 | $24.69 (0.65%) | $24.69 | $24.53 | 1.04 K | $305.70 M |
06/06/2025 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 200 | $304.09 M |
06/05/2025 | $24.54 | $24.53 (-0.04%) | $24.55 | $24.53 | 626 | $299.26 M |
06/04/2025 | $24.62 | $24.55 (-0.28%) | $24.70 | $24.53 | 743 | $298.86 M |
06/03/2025 | $24.53 | $24.50 (-0.12%) | $24.56 | $24.50 | 4.20 K | $300.07 M |
06/02/2025 | $24.50 | $24.45 (-0.2%) | $24.52 | $24.45 | 4.23 K | $300.47 M |
05/30/2025 | $24.51 | $24.51 (0%) | $24.51 | $24.51 | 511 | $304.49 M |
05/29/2025 | $24.50 | $24.49 (-0.04%) | $24.50 | $24.45 | 700 | $302.08 M |
05/28/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 119 | $301.68 M |
05/27/2025 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 145 | $305.30 M |
05/23/2025 | $24.46 | $24.50 (0.16%) | $24.50 | $24.45 | 2.94 K | $300.47 M |
05/22/2025 | $24.45 | $24.49 (0.16%) | $24.49 | $24.45 | 522 | $299.26 M |
05/21/2025 | $24.35 | $24.38 (0.12%) | $24.42 | $24.35 | 4.00 K | $296.04 M |
05/20/2025 | $24.35 | $24.35 (0%) | $24.36 | $24.35 | 3.04 K | $301.27 M |
05/19/2025 | $24.35 | $24.44 (0.37%) | $24.44 | $24.35 | 1.70 K | $300.47 M |
05/16/2025 | $24.35 | $24.35 (0%) | $24.38 | $24.35 | 642 | $294.03 M |
05/15/2025 | $24.39 | $24.35 (-0.16%) | $24.39 | $24.35 | 3.11 K | $304.09 M |
05/14/2025 | $24.35 | $24.35 (0%) | $24.35 | $24.35 | 2.30 K | $303.69 M |
05/13/2025 | $24.35 | $24.35 (0%) | $24.37 | $24.35 | 7.80 K | $303.69 M |
05/12/2025 | $24.26 | $24.30 (0.16%) | $24.39 | $24.26 | 11.41 K | $305.30 M |
05/09/2025 | $24.26 | $24.27 (0.04%) | $24.33 | $24.26 | 800 | $304.49 M |
05/08/2025 | $24.26 | $24.30 (0.16%) | $24.32 | $24.26 | 1.70 K | $305.70 M |
05/07/2025 | $24.26 | $24.26 (0%) | $24.26 | $24.26 | 300 | $300.07 M |
05/06/2025 | $24.25 | $24.26 (0.04%) | $24.31 | $24.25 | 2.10 K | $302.88 M |
05/05/2025 | $24.20 | $24.25 (0.21%) | $24.25 | $24.20 | 1.03 K | $298.06 M |
05/02/2025 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 400 | $296.85 M |
05/01/2025 | $24.12 | $24.22 (0.41%) | $24.32 | $24.12 | 6.00 K | $287.20 M |
04/30/2025 | $24.07 | $24.07 (0%) | $24.07 | $24.07 | 431 | $299.26 M |
04/29/2025 | $24.21 | $24.17 (-0.17%) | $24.25 | $24.17 | 3.85 K | $359.60 M |
04/28/2025 | $24.15 | $24.20 (0.21%) | $24.20 | $24.07 | 3.90 K | $353.16 M |
04/25/2025 | $24.02 | $24.13 (0.46%) | $24.13 | $24.02 | 1.43 K | $351.95 M |
04/24/2025 | $24.03 | $24.02 (-0.04%) | $24.19 | $24.02 | 4.95 K | $313.03 M |
04/23/2025 | $24.02 | $24.02 (0%) | $24.16 | $24.01 | 3.30 K | $306.17 M |
04/22/2025 | $24.07 | $24.01 (-0.25%) | $24.07 | $23.94 | 2.43 K | $300.39 M |
04/21/2025 | $24.20 | $24.17 (-0.12%) | $24.20 | $23.95 | 2.60 K | $297.86 M |