Horizon Technology Financ... (HRZN)
NASDAQ: HRZN
· Real-Time Price · USD
6.91
-0.05 (-0.72%)
At close: Sep 05, 2025, 3:59 PM
6.93
0.29%
After-hours: Sep 05, 2025, 07:47 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 6.99 | 6.99 | 6.88 | 6.96 | 6.96 | 0.14% | 535,766 |
| Sep 3, 2025 | 6.99 | 7.07 | 6.92 | 6.95 | 6.95 | -0.29% | 697,834 |
| Sep 2, 2025 | 6.90 | 7.04 | 6.89 | 6.97 | 6.97 | 1.01% | 558,747 |
| Aug 29, 2025 | 6.86 | 6.90 | 6.84 | 6.90 | 6.90 | 0.29% | 597,689 |
| Aug 28, 2025 | 6.90 | 6.93 | 6.85 | 6.88 | 6.88 | -0.29% | 506,256 |
| Aug 27, 2025 | 6.89 | 6.96 | 6.89 | 6.90 | 6.90 | 0.00% | 532,700 |
| Aug 26, 2025 | 6.92 | 6.93 | 6.86 | 6.90 | 6.90 | 0.15% | 480,073 |
| Aug 25, 2025 | 6.98 | 7.01 | 6.88 | 6.89 | 6.89 | -1.29% | 643,100 |
| Aug 22, 2025 | 6.98 | 7.05 | 6.97 | 6.98 | 6.98 | 0.00% | 642,400 |
| Aug 21, 2025 | 6.95 | 6.99 | 6.92 | 6.98 | 6.98 | 0.14% | 424,700 |
| Aug 20, 2025 | 6.94 | 6.98 | 6.94 | 6.97 | 6.97 | 0.43% | 415,641 |
| Aug 19, 2025 | 6.97 | 7.01 | 6.91 | 6.94 | 6.94 | -0.14% | 710,100 |
| Aug 18, 2025 | 7.00 | 7.01 | 6.88 | 6.95 | 6.95 | -1.56% | 897,400 |
| Aug 15, 2025 | 7.18 | 7.19 | 7.04 | 7.06 | 6.95 | -1.12% | 1,112,071 |
| Aug 14, 2025 | 7.20 | 7.20 | 7.11 | 7.14 | 7.03 | -0.56% | 517,600 |
| Aug 13, 2025 | 7.22 | 7.24 | 7.15 | 7.18 | 7.07 | -0.28% | 589,100 |
| Aug 12, 2025 | 7.15 | 7.24 | 7.11 | 7.20 | 7.09 | 0.84% | 629,563 |
| Aug 11, 2025 | 7.17 | 7.28 | 7.11 | 7.14 | 7.03 | -0.42% | 817,600 |
| Aug 8, 2025 | 6.97 | 7.24 | 6.77 | 7.17 | 7.06 | -3.24% | 1,689,400 |
| Aug 7, 2025 | 7.74 | 7.76 | 7.38 | 7.41 | 7.29 | -4.26% | 808,900 |