Horizon Technology Financ... (HRZN)
NASDAQ: HRZN
· Real-Time Price · USD
6.93
-0.02 (-0.29%)
At close: Aug 19, 2025, 1:53 PM
HRZN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.00 | 7.01 | 6.88 | 6.95 | 6.95 | -1.56% | 895,439 |
| 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 |
| Aug 6, 2025 | 7.60 | 7.74 | 7.58 | 7.74 | 7.62 | 2.11% | 313,622 |
| Aug 5, 2025 | 7.47 | 7.62 | 7.40 | 7.58 | 7.46 | 1.20% | 572,899 |
| Aug 4, 2025 | 7.70 | 7.93 | 7.47 | 7.49 | 7.37 | -2.47% | 782,119 |
| Aug 1, 2025 | 7.81 | 7.82 | 7.60 | 7.68 | 7.56 | -2.04% | 524,671 |
| Jul 31, 2025 | 8.08 | 8.17 | 7.82 | 7.84 | 7.72 | -2.85% | 654,931 |
| Jul 30, 2025 | 8.18 | 8.27 | 8.06 | 8.07 | 7.94 | -1.10% | 199,200 |
| Jul 29, 2025 | 8.14 | 8.22 | 8.04 | 8.16 | 8.03 | 0.25% | 317,813 |
| Jul 28, 2025 | 8.30 | 8.34 | 8.12 | 8.14 | 8.01 | -1.69% | 306,040 |
| Jul 25, 2025 | 8.41 | 8.44 | 8.24 | 8.28 | 8.15 | -1.66% | 370,707 |
| Jul 24, 2025 | 8.41 | 8.44 | 8.35 | 8.42 | 8.29 | 0.24% | 298,700 |
| Jul 23, 2025 | 8.30 | 8.46 | 8.29 | 8.40 | 8.27 | 1.57% | 588,083 |
| Jul 22, 2025 | 8.11 | 8.31 | 8.09 | 8.27 | 8.14 | 1.85% | 370,100 |