MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HRZN — Horizon Technology Finance Corporation
NasdaqHorizon Technology Finance Corporation
$4.62
+0.00(+0.00%)
- O
- 4.66
- H
- 4.67
- L
- 4.59
- V
- 330.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.62
Period Return-44.47%
Period High$9.07
Period Low$3.80
Avg Daily Volume746.2K
Total Trading Days365
HRZN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.66 | $4.67 | $4.59 | $4.62 | +$0.00 | +0.00% | 330,419 | $4.62 | $4.59 $4.67 |
| Oct 1, 2026 | $4.57 | $4.65 | $4.56 | $4.62 | +$0.03 | +0.65% | 407,312 | $4.60 | $4.56 $4.65 |
| Sep 30, 2026 | $4.64 | $4.68 | $4.58 | $4.59 | $-0.04 | -0.86% | 261,040 | $4.62 | $4.58 $4.68 |
| Sep 29, 2026 | $4.54 | $4.66 | $4.54 | $4.63 | +$0.10 | +2.09% | 212,969 | $4.63 | $4.54 $4.66 |
| Sep 28, 2026 | $4.56 | $4.59 | $4.50 | $4.54 | $-0.10 | -2.05% | 273,685 | $4.55 | $4.50 $4.59 |
| Sep 25, 2026 | $4.65 | $4.65 | $4.54 | $4.63 | +$0.04 | +0.87% | 275,635 | $4.59 | $4.54 $4.65 |
| Sep 24, 2026 | $4.63 | $4.63 | $4.56 | $4.59 | $-0.02 | -0.43% | 357,082 | $4.58 | $4.56 $4.63 |
| Sep 23, 2026 | $4.65 | $4.66 | $4.60 | $4.61 | $-0.04 | -0.86% | 294,954 | $4.62 | $4.60 $4.66 |
| Sep 22, 2026 | $4.67 | $4.69 | $4.62 | $4.65 | $-0.01 | -0.21% | 228,955 | $4.65 | $4.62 $4.69 |
| Sep 21, 2026 | $4.67 | $4.69 | $4.62 | $4.66 | $-0.01 | -0.21% | 194,133 | $4.66 | $4.62 $4.69 |
| Sep 18, 2026 | $4.65 | $4.71 | $4.60 | $4.67 | $-0.05 | -1.06% | 313,223 | $4.66 | $4.60 $4.71 |
| Sep 17, 2026 | $4.58 | $4.74 | $4.57 | $4.72 | +$0.19 | +4.19% | 367,633 | $4.71 | $4.57 $4.74 |
| Sep 16, 2026 | $4.62 | $4.73 | $4.51 | $4.53 | $-0.16 | -3.41% | 754,655 | $4.56 | $4.51 $4.73 |
| Sep 15, 2026 | $4.92 | $4.92 | $4.68 | $4.69 | $-0.21 | -4.29% | 842,055 | $4.74 | $4.68 $4.92 |
| Sep 14, 2026 | $4.91 | $4.97 | $4.87 | $4.90 | +$0.00 | +0.00% | 961,392 | $4.92 | $4.87 $4.97 |
| Sep 11, 2026 | $4.89 | $4.93 | $4.85 | $4.90 | +$0.05 | +1.03% | 792,408 | $4.88 | $4.85 $4.93 |
| Sep 10, 2026 | $4.77 | $4.86 | $4.76 | $4.85 | +$0.06 | +1.25% | 559,293 | $4.83 | $4.76 $4.86 |
| Sep 9, 2026 | $4.80 | $4.89 | $4.77 | $4.79 | $-0.07 | -1.44% | 565,916 | $4.81 | $4.77 $4.89 |
| Sep 8, 2026 | $4.85 | $4.92 | $4.83 | $4.86 | +$0.02 | +0.41% | 690,766 | $4.87 | $4.83 $4.92 |
| Sep 4, 2026 | $4.85 | $4.92 | $4.79 | $4.84 | $-0.02 | -0.41% | 859,090 | $4.85 | $4.79 $4.92 |
| Sep 3, 2026 | $4.83 | $4.89 | $4.75 | $4.86 | +$0.06 | +1.25% | 758,987 | $4.83 | $4.75 $4.89 |
| Sep 2, 2026 | $4.54 | $4.81 | $4.51 | $4.80 | +$0.29 | +6.43% | 890,621 | $4.69 | $4.51 $4.81 |
| Sep 1, 2026 | $4.66 | $4.71 | $4.50 | $4.51 | $-0.15 | -3.22% | 867,838 | $4.55 | $4.50 $4.71 |
| Aug 31, 2026 | $4.70 | $4.80 | $4.65 | $4.66 | $-0.04 | -0.85% | 962,784 | $4.70 | $4.65 $4.80 |
| Aug 28, 2026 | $4.81 | $4.84 | $4.69 | $4.70 | $-0.12 | -2.49% | 1,076,740 | $4.73 | $4.69 $4.84 |
| Aug 27, 2026 | $4.86 | $5.00 | $4.79 | $4.82 | +$0.03 | +0.63% | 1,252,963 | $4.88 | $4.79 $5.00 |
| Aug 26, 2026 | $4.78 | $4.82 | $4.74 | $4.79 | +$0.02 | +0.42% | 340,839 | $4.77 | $4.74 $4.82 |
| Aug 25, 2026 | $4.87 | $4.88 | $4.76 | $4.77 | $-0.09 | -1.85% | 403,232 | $4.80 | $4.76 $4.88 |
| Aug 24, 2026 | $4.82 | $4.89 | $4.75 | $4.86 | +$0.04 | +0.83% | 461,825 | $4.84 | $4.75 $4.89 |
| Aug 21, 2026 | $4.94 | $4.94 | $4.71 | $4.82 | $-0.10 | -2.03% | 685,890 | $4.78 | $4.71 $4.94 |