5 DAY PERFORMANCE
-6.90%
1 MONTH PERFORMANCE
-6.90%
3 MONTH PERFORMANCE
-10.13%
6 MONTH PERFORMANCE
-17.86%
YEAR-TO-DATE PERFORMANCE
-30.92%
1 YEAR PERFORMANCE
-33.72%
Horizon Technology Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $6.72 | $6.73 (0.22%) | $6.75 | $6.65 | 796.39 K | $287.41 M |
| 12/05/2025 | $6.68 | $6.69 (0.15%) | $6.78 | $6.68 | 715.97 K | $288.35 M |
| 12/04/2025 | $6.69 | $6.70 (0.15%) | $6.71 | $6.66 | 584.66 K | $288.78 M |
| 12/03/2025 | $6.66 | $6.67 (0.15%) | $6.71 | $6.66 | 461.70 K | $287.49 M |
| 12/02/2025 | $6.66 | $6.65 (-0.15%) | $6.68 | $6.60 | 516.63 K | $286.62 M |
| 12/01/2025 | $6.65 | $6.64 (-0.15%) | $6.72 | $6.62 | 597.53 K | $286.19 M |
| 11/28/2025 | $6.69 | $6.68 (-0.15%) | $6.70 | $6.65 | 229.82 K | $287.92 M |
| 11/26/2025 | $6.69 | $6.66 (-0.45%) | $6.75 | $6.65 | 547.65 K | $287.05 M |
| 11/25/2025 | $6.65 | $6.66 (0.15%) | $6.70 | $6.60 | 391.10 K | $287.05 M |
| 11/24/2025 | $6.55 | $6.65 (1.53%) | $6.67 | $6.54 | 635.62 K | $286.62 M |
| 11/21/2025 | $6.38 | $6.56 (2.82%) | $6.58 | $6.35 | 510.40 K | $282.74 M |
| 11/20/2025 | $6.56 | $6.39 (-2.59%) | $6.60 | $6.36 | 595.30 K | $275.42 M |
| 11/19/2025 | $6.42 | $6.54 (1.87%) | $6.59 | $6.42 | 416.25 K | $281.88 M |
| 11/18/2025 | $6.37 | $6.45 (1.26%) | $6.47 | $6.35 | 649.22 K | $278.00 M |
| 11/17/2025 | $6.50 | $6.39 (-1.69%) | $6.55 | $6.37 | 678.13 K | $275.42 M |
| 11/14/2025 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.55 | 879.72 K | $284.47 M |
| 11/13/2025 | $6.72 | $6.64 (-1.19%) | $6.74 | $6.59 | 656.21 K | $286.19 M |
| 11/12/2025 | $6.81 | $6.69 (-1.76%) | $6.85 | $6.66 | 830.59 K | $288.35 M |
| 11/11/2025 | $6.67 | $6.81 (2.1%) | $6.84 | $6.67 | 724.42 K | $293.52 M |
| 11/10/2025 | $6.68 | $6.65 (-0.45%) | $6.76 | $6.63 | 663.62 K | $286.62 M |
| 11/07/2025 | $6.59 | $6.67 (1.21%) | $6.70 | $6.55 | 627.21 K | $287.49 M |
| 11/06/2025 | $6.63 | $6.61 (-0.3%) | $6.71 | $6.58 | 553.00 K | $284.90 M |
| 11/05/2025 | $6.61 | $6.63 (0.3%) | $6.66 | $6.48 | 822.13 K | $285.76 M |
| 11/04/2025 | $6.62 | $6.60 (-0.3%) | $6.65 | $6.54 | 478.88 K | $284.47 M |
| 11/03/2025 | $6.50 | $6.66 (2.46%) | $6.67 | $6.48 | 731.28 K | $287.05 M |
| 10/31/2025 | $6.57 | $6.48 (-1.37%) | $6.60 | $6.47 | 493.02 K | $279.30 M |
| 10/30/2025 | $6.57 | $6.59 (0.3%) | $6.71 | $6.53 | 861.70 K | $284.04 M |
| 10/29/2025 | $6.30 | $6.57 (4.29%) | $6.66 | $6.27 | 2.46 M | $283.18 M |
| 10/28/2025 | $6.09 | $6.01 (-1.31%) | $6.11 | $6.00 | 683.10 K | $259.04 M |
| 10/27/2025 | $5.98 | $6.07 (1.51%) | $6.10 | $5.98 | 540.70 K | $261.62 M |
| 10/24/2025 | $5.95 | $5.97 (0.34%) | $6.04 | $5.95 | 559.85 K | $246.09 M |
| 10/23/2025 | $5.87 | $5.94 (1.19%) | $5.95 | $5.87 | 531.44 K | $244.85 M |
| 10/22/2025 | $5.94 | $5.88 (-1.01%) | $5.94 | $5.81 | 545.75 K | $242.38 M |
| 10/21/2025 | $5.87 | $5.94 (1.19%) | $5.96 | $5.85 | 550.81 K | $244.85 M |
| 10/20/2025 | $5.85 | $5.89 (0.68%) | $5.93 | $5.80 | 641.22 K | $242.79 M |
| 10/17/2025 | $5.71 | $5.85 (2.45%) | $5.87 | $5.71 | 637.33 K | $241.14 M |
| 10/16/2025 | $5.85 | $5.72 (-2.22%) | $5.98 | $5.71 | 1.07 M | $235.79 M |
| 10/15/2025 | $6.08 | $6.06 (-0.33%) | $6.20 | $5.98 | 1.13 M | $249.80 M |
| 10/14/2025 | $6.06 | $6.06 (0%) | $6.15 | $6.01 | 565.78 K | $249.80 M |
| 10/13/2025 | $5.95 | $6.09 (2.35%) | $6.10 | $5.93 | 596.98 K | $251.04 M |
| 10/10/2025 | $6.01 | $5.90 (-1.83%) | $6.06 | $5.85 | 810.60 K | $243.21 M |
| 10/09/2025 | $6.14 | $6.01 (-2.12%) | $6.19 | $5.99 | 674.70 K | $247.74 M |
| 10/08/2025 | $6.17 | $6.13 (-0.65%) | $6.26 | $6.13 | 550.71 K | $252.69 M |
| 10/07/2025 | $6.27 | $6.15 (-1.91%) | $6.29 | $6.11 | 508.24 K | $253.51 M |
| 10/06/2025 | $6.23 | $6.24 (0.16%) | $6.28 | $6.17 | 604.80 K | $257.22 M |
| 10/03/2025 | $6.26 | $6.21 (-0.8%) | $6.33 | $6.19 | 433.12 K | $255.98 M |
| 10/02/2025 | $6.13 | $6.22 (1.47%) | $6.27 | $6.10 | 585.78 K | $256.40 M |
| 10/01/2025 | $6.08 | $6.12 (0.66%) | $6.12 | $5.97 | 617.12 K | $252.27 M |
| 09/30/2025 | $6.02 | $6.10 (1.33%) | $6.17 | $5.98 | 593.64 K | $251.45 M |
| 09/29/2025 | $6.14 | $6.01 (-2.12%) | $6.19 | $5.97 | 1.11 M | $247.74 M |
| 09/26/2025 | $6.21 | $6.14 (-1.13%) | $6.26 | $6.09 | 672.73 K | $253.10 M |
| 09/25/2025 | $6.21 | $6.22 (0.16%) | $6.29 | $6.16 | 577.10 K | $256.40 M |
| 09/24/2025 | $6.33 | $6.22 (-1.74%) | $6.37 | $6.16 | 1.01 M | $256.40 M |
| 09/23/2025 | $6.36 | $6.35 (-0.16%) | $6.51 | $6.33 | 705.34 K | $261.76 M |
| 09/22/2025 | $6.61 | $6.36 (-3.78%) | $6.64 | $6.35 | 1.06 M | $262.17 M |
| 09/19/2025 | $6.75 | $6.66 (-1.33%) | $6.75 | $6.60 | 672.77 K | $274.53 M |
| 09/18/2025 | $6.66 | $6.71 (0.75%) | $6.74 | $6.59 | 711.43 K | $276.59 M |
| 09/17/2025 | $6.57 | $6.63 (0.91%) | $6.73 | $6.56 | 760.44 K | $273.30 M |
| 09/16/2025 | $6.84 | $6.67 (-2.49%) | $6.87 | $6.65 | 1.53 M | $274.95 M |
| 09/15/2025 | $6.88 | $6.83 (-0.73%) | $6.90 | $6.82 | 888.03 K | $281.54 M |
| 09/12/2025 | $6.97 | $6.85 (-1.72%) | $6.97 | $6.84 | 616.70 K | $282.37 M |
| 09/11/2025 | $6.83 | $6.96 (1.9%) | $6.96 | $6.82 | 593.74 K | $286.90 M |
| 09/10/2025 | $6.82 | $6.80 (-0.29%) | $6.90 | $6.79 | 570.20 K | $280.30 M |
| 09/09/2025 | $6.92 | $6.83 (-1.3%) | $6.92 | $6.81 | 506.90 K | $281.54 M |
| 09/08/2025 | $6.91 | $6.91 (0%) | $6.92 | $6.83 | 842.23 K | $284.84 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.
