Horizon Technology Financ...

9.47
0.05 (0.53%)
At close: Apr 01, 2025, 3:59 PM
9.50
0.26%
After-hours: Apr 01, 2025, 07:46 PM EDT

Horizon Technology Finance Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 9.40 9.45 9.27 9.42 0.00 0.00% 197,836
Mar 28, 2025 9.44 9.49 9.36 9.42 -0.06 -0.63% 157,514
Mar 27, 2025 9.30 9.49 9.26 9.48 0.18 1.94% 200,716
Mar 26, 2025 9.28 9.32 9.23 9.30 0.02 0.22% 159,048
Mar 25, 2025 9.18 9.28 9.15 9.28 0.14 1.53% 168,530
Mar 24, 2025 9.25 9.31 9.11 9.14 -0.09 -0.98% 296,369
Mar 21, 2025 9.31 9.31 9.22 9.23 -0.08 -0.86% 182,260
Mar 20, 2025 9.31 9.36 9.28 9.31 0.00 0.00% 185,931
Mar 19, 2025 9.28 9.34 9.18 9.31 0.03 0.32% 263,507
Mar 18, 2025 9.25 9.28 9.18 9.28 0.03 0.32% 199,871
Mar 17, 2025 9.15 9.30 9.13 9.25 0.05 0.54% 372,203
Mar 14, 2025 9.09 9.25 9.07 9.20 0.12 1.32% 507,900
Mar 13, 2025 9.24 9.38 9.07 9.08 -0.10 -1.09% 338,558
Mar 12, 2025 9.26 9.31 9.11 9.18 -0.10 -1.08% 352,841
Mar 11, 2025 9.43 9.47 9.20 9.28 -0.11 -1.17% 390,133
Mar 10, 2025 9.26 9.44 9.16 9.39 0.11 1.19% 412,610
Mar 7, 2025 8.79 9.32 8.79 9.28 0.46 5.22% 580,990
Mar 6, 2025 8.70 8.90 8.70 8.82 0.17 1.97% 411,320
Mar 5, 2025 9.40 9.40 8.63 8.65 -0.95 -9.90% 1,674,630
Mar 4, 2025 9.72 9.72 9.57 9.60 -0.17 -1.74% 363,227
Mar 3, 2025 9.87 9.99 9.73 9.77 -0.08 -0.81% 316,607
Feb 28, 2025 9.63 9.87 9.63 9.85 0.21 2.18% 324,947
Feb 27, 2025 9.65 9.69 9.61 9.64 -0.03 -0.31% 201,292
Feb 26, 2025 9.75 9.80 9.66 9.67 -0.05 -0.51% 241,439
Feb 25, 2025 9.77 9.78 9.70 9.72 -0.04 -0.41% 239,610
Feb 24, 2025 9.88 9.88 9.74 9.76 -0.06 -0.61% 240,300
Feb 21, 2025 9.85 9.87 9.76 9.82 0.00 0.00% 265,100
Feb 20, 2025 9.78 9.85 9.74 9.82 0.02 0.20% 211,583
Feb 19, 2025 9.70 9.81 9.64 9.80 0.13 1.34% 283,503
Feb 18, 2025 9.80 9.80 9.62 9.67 -0.19 -1.93% 383,562
Feb 14, 2025 9.75 9.95 9.74 9.86 0.14 1.44% 601,600
Feb 13, 2025 9.58 9.77 9.58 9.72 0.16 1.67% 460,941
Feb 12, 2025 9.60 9.63 9.55 9.56 -0.06 -0.62% 269,096
Feb 11, 2025 9.50 9.63 9.48 9.62 0.13 1.37% 253,858
Feb 10, 2025 9.51 9.51 9.40 9.49 -0.02 -0.21% 273,425
Feb 7, 2025 9.49 9.53 9.43 9.51 0.04 0.42% 262,100
Feb 6, 2025 9.41 9.53 9.41 9.47 0.00 0.00% 227,600
Feb 5, 2025 9.47 9.48 9.39 9.47 0.04 0.42% 234,101
Feb 4, 2025 9.31 9.44 9.29 9.43 0.10 1.07% 229,908
Feb 3, 2025 9.30 9.34 9.18 9.33 -0.06 -0.64% 271,916
Jan 31, 2025 9.37 9.45 9.34 9.39 0.05 0.54% 292,000
Jan 30, 2025 9.29 9.37 9.24 9.34 0.08 0.86% 581,237
Jan 29, 2025 9.29 9.34 9.20 9.26 -0.03 -0.32% 339,238
Jan 28, 2025 9.24 9.31 9.22 9.29 0.04 0.43% 411,128
Jan 27, 2025 9.34 9.44 9.22 9.25 -0.12 -1.28% 435,800
Jan 24, 2025 9.32 9.40 9.32 9.37 0.06 0.64% 176,500
Jan 23, 2025 9.25 9.34 9.22 9.31 0.07 0.76% 293,400
Jan 22, 2025 9.33 9.34 9.21 9.24 -0.11 -1.18% 310,844
Jan 21, 2025 9.25 9.37 9.20 9.35 0.12 1.30% 547,040
Jan 17, 2025 9.21 9.24 9.18 9.23 0.04 0.44% 401,205