5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-5.25%
3 MONTH PERFORMANCE
-0.86%
6 MONTH PERFORMANCE
-16.27%
YEAR-TO-DATE PERFORMANCE
+2.45%
1 YEAR PERFORMANCE
-20.47%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $9.28 | $9.08 (-2.16%) | $9.38 | $9.08 | 320,309 | $332.52 M |
| 03/12/2025 | $9.26 | $9.18 (-0.86%) | $9.31 | $9.11 | 352,099 | $331.44 M |
| 03/11/2025 | $9.43 | $9.28 (-1.59%) | $9.47 | $9.20 | 390,133 | $335.05 M |
| 03/10/2025 | $9.26 | $9.39 (1.4%) | $9.44 | $9.16 | 412,610 | $339.02 M |
| 03/07/2025 | $8.79 | $9.28 (5.57%) | $9.32 | $8.79 | 580,990 | $335.05 M |
| 03/06/2025 | $8.70 | $8.82 (1.38%) | $8.90 | $8.70 | 411,320 | $318.44 M |
| 03/05/2025 | $9.40 | $8.65 (-7.98%) | $9.40 | $8.63 | 1.67 M | $312.30 M |
| 03/04/2025 | $9.72 | $9.60 (-1.23%) | $9.72 | $9.57 | 363,227 | $346.60 M |
| 03/03/2025 | $9.87 | $9.77 (-1.01%) | $9.99 | $9.73 | 316,607 | $357.30 M |
| 02/28/2025 | $9.63 | $9.85 (2.28%) | $9.87 | $9.63 | 324,947 | $360.22 M |
| 02/27/2025 | $9.65 | $9.64 (-0.1%) | $9.69 | $9.61 | 201,292 | $352.54 M |
| 02/26/2025 | $9.75 | $9.67 (-0.82%) | $9.80 | $9.66 | 241,439 | $353.64 M |
| 02/25/2025 | $9.77 | $9.72 (-0.51%) | $9.78 | $9.70 | 239,610 | $355.47 M |
| 02/24/2025 | $9.88 | $9.76 (-1.21%) | $9.88 | $9.74 | 240,300 | $356.93 M |
| 02/21/2025 | $9.85 | $9.82 (-0.3%) | $9.87 | $9.76 | 265,100 | $359.13 M |
| 02/20/2025 | $9.78 | $9.82 (0.41%) | $9.85 | $9.74 | 211,583 | $359.13 M |
| 02/19/2025 | $9.70 | $9.80 (1.03%) | $9.81 | $9.64 | 283,503 | $358.40 M |
| 02/18/2025 | $9.80 | $9.67 (-1.33%) | $9.80 | $9.62 | 383,562 | $353.64 M |
| 02/14/2025 | $9.75 | $9.86 (1.13%) | $9.95 | $9.74 | 601,600 | $360.59 M |
| 02/13/2025 | $9.58 | $9.72 (1.46%) | $9.77 | $9.58 | 460,941 | $355.47 M |
| 02/12/2025 | $9.60 | $9.56 (-0.42%) | $9.63 | $9.55 | 269,096 | $349.62 M |
| 02/11/2025 | $9.50 | $9.62 (1.26%) | $9.63 | $9.48 | 253,858 | $351.81 M |
| 02/10/2025 | $9.51 | $9.49 (-0.21%) | $9.51 | $9.40 | 273,425 | $347.06 M |
| 02/07/2025 | $9.49 | $9.51 (0.21%) | $9.53 | $9.43 | 262,100 | $347.79 M |
| 02/06/2025 | $9.41 | $9.47 (0.64%) | $9.53 | $9.41 | 227,600 | $346.33 M |
| 02/05/2025 | $9.47 | $9.47 (0%) | $9.48 | $9.39 | 234,101 | $346.33 M |
| 02/04/2025 | $9.31 | $9.43 (1.29%) | $9.44 | $9.29 | 229,908 | $344.86 M |
| 02/03/2025 | $9.30 | $9.33 (0.32%) | $9.34 | $9.18 | 271,916 | $341.21 M |
| 01/31/2025 | $9.37 | $9.39 (0.21%) | $9.45 | $9.34 | 292,000 | $343.40 M |
| 01/30/2025 | $9.29 | $9.34 (0.54%) | $9.37 | $9.24 | 581,237 | $341.57 M |
| 01/29/2025 | $9.29 | $9.26 (-0.32%) | $9.34 | $9.20 | 339,238 | $338.65 M |
| 01/28/2025 | $9.24 | $9.29 (0.54%) | $9.31 | $9.22 | 411,128 | $339.74 M |
| 01/27/2025 | $9.34 | $9.25 (-0.96%) | $9.44 | $9.22 | 435,800 | $338.28 M |
| 01/24/2025 | $9.32 | $9.37 (0.54%) | $9.40 | $9.32 | 176,500 | $342.67 M |
| 01/23/2025 | $9.25 | $9.31 (0.65%) | $9.34 | $9.22 | 293,400 | $340.48 M |
| 01/22/2025 | $9.33 | $9.24 (-0.96%) | $9.34 | $9.21 | 310,844 | $337.92 M |
| 01/21/2025 | $9.25 | $9.35 (1.08%) | $9.37 | $9.20 | 547,040 | $341.94 M |
| 01/17/2025 | $9.21 | $9.23 (0.22%) | $9.24 | $9.18 | 401,205 | $337.55 M |
| 01/16/2025 | $9.15 | $9.19 (0.44%) | $9.20 | $8.98 | 516,176 | $336.09 M |
| 01/15/2025 | $9.27 | $9.24 (-0.32%) | $9.29 | $9.19 | 745,915 | $337.92 M |
| 01/14/2025 | $9.23 | $9.19 (-0.43%) | $9.27 | $9.13 | 462,738 | $336.09 M |
| 01/13/2025 | $9.12 | $9.22 (1.1%) | $9.25 | $8.99 | 447,900 | $337.18 M |
| 01/10/2025 | $9.22 | $9.11 (-1.19%) | $9.22 | $9.06 | 373,200 | $333.16 M |
| 01/08/2025 | $9.26 | $9.21 (-0.54%) | $9.26 | $9.14 | 244,440 | $336.82 M |
| 01/07/2025 | $9.22 | $9.24 (0.22%) | $9.25 | $9.14 | 253,916 | $337.92 M |
| 01/06/2025 | $9.22 | $9.21 (-0.11%) | $9.24 | $9.11 | 388,040 | $336.82 M |
| 01/03/2025 | $9.15 | $9.21 (0.66%) | $9.23 | $9.11 | 301,726 | $336.82 M |
| 01/02/2025 | $9.00 | $9.11 (1.22%) | $9.15 | $8.99 | 337,075 | $333.16 M |
| 12/31/2024 | $8.86 | $8.99 (1.47%) | $8.99 | $8.82 | 390,881 | $328.77 M |
| 12/30/2024 | $8.93 | $8.89 (-0.45%) | $8.96 | $8.85 | 404,100 | $325.12 M |
| 12/27/2024 | $8.96 | $9.00 (0.45%) | $9.02 | $8.90 | 357,253 | $329.14 M |
| 12/26/2024 | $8.92 | $8.96 (0.45%) | $9.02 | $8.92 | 275,322 | $327.68 M |
| 12/24/2024 | $8.93 | $8.94 (0.11%) | $9.00 | $8.90 | 197,200 | $326.94 M |
| 12/23/2024 | $8.85 | $8.94 (1.02%) | $8.94 | $8.76 | 394,646 | $326.94 M |
| 12/20/2024 | $8.77 | $8.85 (0.91%) | $9.01 | $8.76 | 492,594 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
