Horizon Technology Financ... (HRZN)
NASDAQ: HRZN
· Real-Time Price · USD
6.14
-0.08 (-1.29%)
At close: Sep 26, 2025, 3:59 PM
6.20
0.98%
After-hours: Sep 26, 2025, 07:57 PM EDT
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.21 | 6.26 | 6.09 | 6.14 | 6.14 | -1.29% | 672,332 |
| Sep 25, 2025 | 6.21 | 6.29 | 6.16 | 6.22 | 6.22 | 0.00% | 577,095 |
| Sep 24, 2025 | 6.33 | 6.37 | 6.16 | 6.22 | 6.22 | -2.05% | 1,006,108 |
| Sep 23, 2025 | 6.36 | 6.51 | 6.33 | 6.35 | 6.35 | -0.16% | 705,339 |
| Sep 22, 2025 | 6.61 | 6.64 | 6.35 | 6.36 | 6.36 | -4.50% | 1,063,848 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.60 | 6.66 | 6.66 | -0.75% | 672,772 |
| Sep 18, 2025 | 6.66 | 6.74 | 6.59 | 6.71 | 6.71 | 1.21% | 711,425 |
| Sep 17, 2025 | 6.57 | 6.73 | 6.56 | 6.63 | 6.63 | -0.60% | 760,438 |
| Sep 16, 2025 | 6.84 | 6.87 | 6.65 | 6.67 | 6.56 | -2.34% | 1,527,100 |
| Sep 15, 2025 | 6.88 | 6.90 | 6.82 | 6.83 | 6.72 | -0.29% | 888,030 |
| Sep 12, 2025 | 6.97 | 6.97 | 6.84 | 6.85 | 6.74 | -1.58% | 616,700 |
| Sep 11, 2025 | 6.83 | 6.96 | 6.82 | 6.96 | 6.85 | 2.35% | 593,743 |
| Sep 10, 2025 | 6.82 | 6.90 | 6.79 | 6.80 | 6.69 | -0.44% | 570,200 |
| Sep 9, 2025 | 6.92 | 6.92 | 6.81 | 6.83 | 6.72 | -1.16% | 506,900 |
| Sep 8, 2025 | 6.91 | 6.92 | 6.83 | 6.91 | 6.80 | 0.00% | 842,230 |
| Sep 5, 2025 | 6.96 | 6.98 | 6.86 | 6.91 | 6.80 | -0.72% | 608,660 |
| Sep 4, 2025 | 6.99 | 6.99 | 6.88 | 6.96 | 6.85 | 0.14% | 536,730 |
| Sep 3, 2025 | 6.99 | 7.07 | 6.92 | 6.95 | 6.84 | -0.29% | 697,834 |
| Sep 2, 2025 | 6.90 | 7.04 | 6.89 | 6.97 | 6.86 | 1.01% | 558,747 |
| Aug 29, 2025 | 6.86 | 6.90 | 6.84 | 6.90 | 6.79 | 0.29% | 597,689 |