Get the Stockscreener App
7.49
0.27%
0.02
Pre-market:
7.49
Horizon Technology Finance Corp Stock (HRZN) Price History
The historical daily chart and data for Horizon Technology Finance Corp stock (HRZN), show that the latest closing stock price as of May 20, 2025, is $7.49.
- Horizon Technology Finance Corp all-time high stock price is $19.08, occurred on November 15, 2021.
- The lowest Horizon Technology Finance Corp stock price recorded was $4.519 on March 18, 2020. Since then, Horizon Technology Finance Corp's stock price has risen over 65.74% to $7.49 now.
- The 52-week high stock price for HRZN is $12.63, representing a 68.62% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for HRZN is $7.12, indicating a -4.94% decrease from the current share price, occurred on May 01, 2025.
- The closing price of Horizon Technology Finance Corp (HRZN) stock in the beginning of 2024 was $16.05. The stock closed the year at $11.60, a loss of over -27.73% for the year.
The table below shows more information about HRZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $7.53 | $7.40 | $0.13 | 387,561.0 | +0.27% |
| May 19, 2025 | $7.47 | $7.25 | $0.22 | 612,569.0 | +2.19% |
| May 16, 2025 | $7.48 | $7.28 | $0.20 | 822,520.0 | -3.31% |
| May 15, 2025 | $7.61 | $7.50 | $0.11 | 991,385.0 | +0.13% |
| May 14, 2025 | $7.63 | $7.47 | $0.16 | 750,991.0 | +0.00% |
| May 13, 2025 | $7.67 | $7.53 | $0.14 | 690,419.0 | -0.53% |
| May 12, 2025 | $7.71 | $7.54 | $0.17 | 722,342.0 | +0.26% |
| May 09, 2025 | $7.67 | $7.53 | $0.145 | 405,115.0 | -0.39% |
| May 08, 2025 | $7.71 | $7.46 | $0.245 | 870,097.0 | +1.88% |
| May 07, 2025 | $7.59 | $7.42 | $0.17 | 313,444.0 | -0.93% |
| May 06, 2025 | $7.58 | $7.28 | $0.30 | 622,226.0 | +1.62% |
| May 05, 2025 | $7.45 | $7.32 | $0.13 | 486,533.0 | +0.41% |
| May 02, 2025 | $7.46 | $7.13 | $0.335 | 626,466.0 | +3.43% |
| May 01, 2025 | $7.49 | $7.12 | $0.37 | 1,196,437.0 | -4.10% |
| Apr 30, 2025 | $7.85 | $7.26 | $0.5873 | 2,330,800.0 | -16.78% |
| Apr 29, 2025 | $9.07 | $8.60 | $0.475 | 840,783.0 | +1.82% |
| Apr 28, 2025 | $8.86 | $8.74 | $0.1209 | 443,090.0 | +0.34% |
| Apr 25, 2025 | $8.81 | $8.60 | $0.21 | 213,592.0 | +0.92% |
| Apr 24, 2025 | $8.70 | $8.45 | $0.245 | 262,179.0 | +2.24% |
| Apr 23, 2025 | $8.52 | $8.38 | $0.135 | 205,108.0 | +1.92% |
| Apr 22, 2025 | $8.44 | $8.23 | $0.2088 | 203,468.0 | +0.85% |
Horizon Technology Finance Corp Stock (HRZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Technology Finance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HRZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Technology Finance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Technology Finance Corp Stock (HRZN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $7.71 | $7.12 | $0.59 | 9,885,666.0 | +0.67% |
| Apr, 2025 | $9.52 | $7.26 | $2.26 | 11,657,708.0 | -21.02% |
| Mar, 2025 | $9.99 | $8.63 | $1.36 | 7,432,665.0 | -4.37% |
| Feb, 2025 | $9.95 | $9.18 | $0.7695 | 5,439,325.0 | +4.90% |
| Jan, 2025 | $9.45 | $8.98 | $0.47 | 7,815,267.0 | +4.45% |
Horizon Technology Finance Corp Stock (HRZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.45 | $8.46 | $0.99 | 10,256,092.0 | -4.82% |
| Nov, 2024 | $9.77 | $9.07 | $0.699 | 9,729,983.0 | -3.21% |
| Oct, 2024 | $10.69 | $9.30 | $1.39 | 9,689,250.0 | -9.39% |
| Sep, 2024 | $11.15 | $10.48 | $0.67 | 6,788,068.0 | -3.62% |
| Aug, 2024 | $11.73 | $10.51 | $1.22 | 6,456,988.0 | -5.07% |
| Jul, 2024 | $12.63 | $11.55 | $1.08 | 4,828,370.0 | -3.32% |
| Jun, 2024 | $12.25 | $11.60 | $0.65 | 4,258,110.0 | +3.79% |
| May, 2024 | $11.98 | $11.40 | $0.58 | 5,273,182.0 | +1.31% |
| Apr, 2024 | $11.74 | $11.11 | $0.6261 | 5,182,942.0 | +0.70% |
| Mar, 2024 | $12.12 | $11.10 | $1.02 | 7,759,311.0 | -4.77% |
| Feb, 2024 | $13.42 | $11.75 | $1.67 | 4,717,215.0 | -8.22% |
| Jan, 2024 | $13.73 | $12.57 | $1.16 | 4,899,226.0 | -1.21% |
Horizon Technology Finance Corp Stock (HRZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.50 | $12.27 | $1.23 | 4,151,421.0 | +6.73% |
| Nov, 2023 | $12.49 | $11.15 | $1.34 | 3,989,444.0 | +11.37% |
| Oct, 2023 | $12.55 | $10.75 | $1.80 | 5,255,880.0 | -6.73% |
| Sep, 2023 | $12.23 | $11.36 | $0.87 | 4,086,183.0 | +0.00% |
| Aug, 2023 | $13.40 | $11.70 | $1.70 | 5,771,607.0 | -9.45% |
| Jul, 2023 | $13.25 | $12.04 | $1.21 | 5,824,665.0 | +8.61% |
| Jun, 2023 | $12.28 | $11.52 | $0.76 | 6,694,189.0 | +3.60% |
| May, 2023 | $13.45 | $10.96 | $2.49 | 7,816,698.0 | -1.77% |
| Apr, 2023 | $12.20 | $10.93 | $1.27 | 3,396,188.0 | +5.23% |
| Mar, 2023 | $12.50 | $10.14 | $2.36 | 6,515,492.0 | -8.89% |
| Feb, 2023 | $12.96 | $12.20 | $0.76 | 4,325,634.0 | +0.32% |
| Jan, 2023 | $12.47 | $11.51 | $0.96 | 4,014,245.0 | +6.38% |
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):