Horizon Technology Finance Stock Price History
NASDAQ: HRZNFinanceFinance: Consumer ServicesUSD
4.59+0.005 (+0.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HRZN price history at a glance
The price history for Horizon Technology Finance (HRZN) on this page begins on October 25, 2010, when the stock closed at $15.59; it most recently closed at $4.59 on October 5, 2026. The highest price in this record is $19.08, reached on November 15, 2021; the latest close is 76.0% below that peak. Across the 15 complete calendar years in the table, HRZN finished higher in 6 and lower in 9. Its best year was 2021 (+20.2%) and its worst was 2024 (-30.1%).
Over roughly 16 years the share price changed -70.6%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, HRZN has lost 23.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $19.08
- Date of high
- Nov 15, 2021
- Low since 2010
- $3.80
- Date of low
- Apr 27, 2026
- 52-week high
- $6.85
- 52-week low
- $3.80
- IPO year
- 2010
- Last close
- $4.59
HRZN returns
1 week
-0.76%
1 month
-4.28%
3 months
-1.40%
6 months
+1.44%
Year to date
-28.91%
1 year
-23.71%
3 years
-62.42%
5 years
-73.45%
HRZN price return, excluding dividends.
HRZN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.59 | -30.74% |
| 2025 | 6.62 | -28.12% |
| 2024 | 9.21 | -30.07% |
| 2023 | 13.17 | +13.53% |
| 2022 | 11.60 | -27.14% |
| 2021 | 15.92 | +20.24% |
| 2020 | 13.24 | +1.69% |
| 2019 | 13.02 | +17.83% |
| 2018 | 11.05 | -1.52% |
| 2017 | 11.22 | +6.55% |
| 2016 | 10.53 | -10.23% |
| 2015 | 11.73 | -14.75% |
| 2014 | 13.76 | -3.57% |
| 2013 | 14.27 | -7.88% |
| 2012 | 15.49 | -5.09% |
| 2011 | 16.32 | +13.02% |
| 2010* | 14.44 | -7.38% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
HRZN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.57 | 4.60 | 4.54 | 4.59 | +0.11% | |
| 4.46 | 4.59 | 4.46 | 4.58 | +2.00% | |
| 4.56 | 4.56 | 4.44 | 4.49 | -1.97% | |
| 4.59 | 4.63 | 4.55 | 4.58 | 0.00% | |
| 4.64 | 4.68 | 4.57 | 4.58 | -0.87% | |
| 4.66 | 4.67 | 4.59 | 4.62 | 0.00% | |
| 4.57 | 4.65 | 4.56 | 4.62 | +0.65% | |
| 4.64 | 4.68 | 4.58 | 4.59 | -0.86% | |
| 4.54 | 4.66 | 4.54 | 4.63 | +1.98% | |
| 4.56 | 4.59 | 4.50 | 4.54 | -1.94% | |
| 4.65 | 4.65 | 4.54 | 4.63 | +0.87% | |
| 4.63 | 4.63 | 4.56 | 4.59 | -0.43% | |
| 4.65 | 4.66 | 4.60 | 4.61 | -0.86% | |
| 4.67 | 4.69 | 4.62 | 4.65 | -0.21% | |
| 4.67 | 4.69 | 4.62 | 4.66 | -0.21% | |
| 4.65 | 4.71 | 4.60 | 4.67 | -1.06% | |
| 4.58 | 4.74 | 4.57 | 4.72 | +4.19% | |
| 4.62 | 4.73 | 4.51 | 4.53 | -3.41% | |
| 4.92 | 4.92 | 4.68 | 4.69 | -4.29% | |
| 4.91 | 4.97 | 4.87 | 4.90 | 0.00% | |
| 4.89 | 4.93 | 4.85 | 4.90 | +1.03% | |
| 4.77 | 4.86 | 4.76 | 4.85 | +1.25% | |
| 4.80 | 4.89 | 4.77 | 4.79 | -1.44% | |
| 4.85 | 4.92 | 4.83 | 4.86 | +0.41% | |
| 4.85 | 4.92 | 4.79 | 4.84 | -0.41% | |
| 4.83 | 4.89 | 4.75 | 4.86 | +1.25% | |
| 4.54 | 4.81 | 4.51 | 4.80 | +6.43% | |
| 4.66 | 4.71 | 4.50 | 4.51 | -3.22% | |
| 4.70 | 4.80 | 4.65 | 4.66 | -0.85% | |
| 4.81 | 4.84 | 4.69 | 4.70 | -2.49% | |
| 4.86 | 5.00 | 4.79 | 4.82 | +0.63% | |
| 4.78 | 4.82 | 4.74 | 4.79 | +0.42% | |
| 4.87 | 4.88 | 4.76 | 4.77 | -1.85% | |
| 4.82 | 4.89 | 4.75 | 4.86 | +0.83% | |
| 4.94 | 4.94 | 4.71 | 4.82 | -2.03% | |
| 5.05 | 5.10 | 4.87 | 4.92 | -3.15% | |
| 5.04 | 5.11 | 5.04 | 5.08 | +0.59% | |
| 4.98 | 5.10 | 4.95 | 5.05 | +1.00% | |
| 4.89 | 5.00 | 4.87 | 5.00 | -0.20% | |
| 5.10 | 5.14 | 5.00 | 5.01 | -1.96% | |
| 4.98 | 5.12 | 4.98 | 5.11 | +2.82% | |
| 4.89 | 4.99 | 4.89 | 4.97 | +1.64% | |
| 4.72 | 4.91 | 4.72 | 4.89 | +2.95% | |
| 4.61 | 4.75 | 4.61 | 4.75 | +2.37% | |
| 4.59 | 4.71 | 4.57 | 4.64 | +1.31% | |
| 4.43 | 4.68 | 4.42 | 4.58 | +4.57% | |
| 4.26 | 4.42 | 4.15 | 4.38 | -3.74% | |
| 4.51 | 4.57 | 4.50 | 4.55 | +0.89% | |
| 4.35 | 4.52 | 4.33 | 4.51 | +4.40% | |
| 4.42 | 4.46 | 4.31 | 4.32 | -1.82% | |
| 4.31 | 4.42 | 4.31 | 4.40 | +2.09% | |
| 4.28 | 4.37 | 4.24 | 4.31 | -0.23% | |
| 4.30 | 4.34 | 4.23 | 4.32 | +0.23% | |
| 4.32 | 4.36 | 4.25 | 4.31 | 0.00% | |
| 4.45 | 4.48 | 4.30 | 4.31 | -2.27% | |
| 4.50 | 4.52 | 4.36 | 4.41 | -2.00% | |
| 4.57 | 4.61 | 4.43 | 4.50 | -1.32% | |
| 4.60 | 4.69 | 4.55 | 4.56 | -0.65% | |
| 4.62 | 4.65 | 4.43 | 4.59 | -1.50% | |
| 4.68 | 4.75 | 4.63 | 4.66 | -0.85% | |
| 4.66 | 4.76 | 4.61 | 4.70 | -0.63% | |
| 4.78 | 4.84 | 4.70 | 4.73 | +0.42% | |
| 4.69 | 4.75 | 4.67 | 4.71 | +1.07% | |
| 4.69 | 4.72 | 4.64 | 4.66 | +0.22% | |
| 4.63 | 4.72 | 4.62 | 4.65 | +0.43% | |
| 4.64 | 4.70 | 4.58 | 4.63 | -0.43% | |
| 4.60 | 4.66 | 4.56 | 4.65 | +0.22% | |
| 4.62 | 4.71 | 4.60 | 4.64 | 0.00% | |
| 4.72 | 4.75 | 4.64 | 4.64 | -1.69% | |
| 4.76 | 4.80 | 4.68 | 4.72 | -0.21% | |
| 4.72 | 4.79 | 4.70 | 4.73 | 0.00% | |
| 4.67 | 4.76 | 4.65 | 4.73 | +1.50% | |
| 4.54 | 4.66 | 4.52 | 4.66 | +5.67% | |
| 4.41 | 4.45 | 4.38 | 4.41 | 0.00% | |
| 4.29 | 4.43 | 4.29 | 4.41 | +3.52% | |
| 4.32 | 4.35 | 4.20 | 4.26 | -0.93% | |
| 4.12 | 4.32 | 4.12 | 4.30 | +3.37% | |
| 4.20 | 4.34 | 4.16 | 4.16 | -1.42% | |
| 4.15 | 4.24 | 4.14 | 4.22 | +1.93% | |
| 4.28 | 4.35 | 4.10 | 4.14 | -5.26% | |
| 4.51 | 4.60 | 4.35 | 4.37 | -2.67% | |
| 4.42 | 4.56 | 4.41 | 4.49 | +2.98% | |
| 4.60 | 4.60 | 4.36 | 4.36 | -4.60% | |
| 4.50 | 4.70 | 4.47 | 4.57 | +2.93% | |
| 4.30 | 4.47 | 4.25 | 4.44 | +3.02% | |
| 4.47 | 4.49 | 4.28 | 4.31 | -3.79% | |
| 4.62 | 4.71 | 4.48 | 4.48 | -2.61% | |
| 4.59 | 4.67 | 4.54 | 4.60 | -1.08% | |
| 4.42 | 4.66 | 4.40 | 4.65 | +4.97% | |
| 4.58 | 4.58 | 4.39 | 4.43 | -4.11% | |
| 4.56 | 4.68 | 4.55 | 4.62 | +1.32% | |
| 4.38 | 4.58 | 4.34 | 4.56 | +3.87% | |
| 4.21 | 4.44 | 4.19 | 4.39 | +4.77% | |
| 4.06 | 4.28 | 4.06 | 4.19 | +2.70% | |
| 4.07 | 4.13 | 4.06 | 4.08 | +0.25% | |
| 4.01 | 4.14 | 4.01 | 4.07 | +1.50% | |
| 4.03 | 4.07 | 3.97 | 4.01 | -0.50% | |
| 4.06 | 4.10 | 3.90 | 4.03 | -0.98% | |
| 4.01 | 4.11 | 3.95 | 4.07 | +1.24% | |
| 4.05 | 4.12 | 4.01 | 4.02 | -0.74% | |
| 4.19 | 4.19 | 3.99 | 4.05 | -4.71% | |
| 4.33 | 4.36 | 4.25 | 4.25 | -2.07% | |
| 4.25 | 4.41 | 4.22 | 4.34 | +2.84% | |
| 4.24 | 4.29 | 4.17 | 4.22 | -0.47% | |
| 4.31 | 4.33 | 4.18 | 4.24 | -2.08% | |
| 4.50 | 4.50 | 4.32 | 4.33 | -4.63% | |
| 4.51 | 4.55 | 4.38 | 4.54 | +0.67% | |
| 4.63 | 4.65 | 4.40 | 4.51 | -1.53% | |
| 4.26 | 4.61 | 4.24 | 4.58 | +8.27% | |
| 4.22 | 4.25 | 4.14 | 4.23 | +1.20% | |
| 4.19 | 4.27 | 4.16 | 4.18 | -0.95% | |
| 4.18 | 4.26 | 4.15 | 4.22 | +0.72% | |
| 3.90 | 4.20 | 3.90 | 4.19 | +7.44% | |
| 3.92 | 3.95 | 3.85 | 3.90 | -1.02% | |
| 3.88 | 3.96 | 3.86 | 3.94 | +1.81% | |
| 3.89 | 3.90 | 3.80 | 3.87 | -0.26% | |
| 4.00 | 4.05 | 3.88 | 3.88 | -3.72% | |
| 4.14 | 4.14 | 4.00 | 4.03 | -2.89% | |
| 4.23 | 4.29 | 4.12 | 4.15 | -1.19% | |
| 4.29 | 4.33 | 4.17 | 4.20 | -2.10% | |
| 4.34 | 4.39 | 4.26 | 4.29 | -2.05% | |
| 4.46 | 4.54 | 4.35 | 4.38 | -1.13% | |
| 4.69 | 4.74 | 4.41 | 4.43 | -7.13% | |
| 4.78 | 4.82 | 4.75 | 4.77 | +0.63% | |
| 4.57 | 4.75 | 4.57 | 4.74 | +3.72% | |
| 4.51 | 4.59 | 4.42 | 4.57 | +1.11% | |
| 4.58 | 4.62 | 4.50 | 4.52 | -0.66% | |
| 4.60 | 4.64 | 4.55 | 4.55 | -1.30% | |
| 4.53 | 4.63 | 4.52 | 4.61 | +3.83% | |
| 4.47 | 4.58 | 4.44 | 4.44 | -1.99% | |
| 4.30 | 4.55 | 4.29 | 4.53 | +5.84% | |
| 4.14 | 4.31 | 4.13 | 4.28 | +2.64% | |
| 4.23 | 4.25 | 4.14 | 4.17 | -0.95% | |
| 4.13 | 4.24 | 4.10 | 4.21 | +2.93% | |
| 4.11 | 4.17 | 4.02 | 4.09 | -0.49% | |
| 4.30 | 4.30 | 4.11 | 4.11 | -4.42% | |
| 4.22 | 4.36 | 4.21 | 4.30 | +1.65% | |
| 4.22 | 4.31 | 4.20 | 4.23 | +0.48% | |
| 4.20 | 4.32 | 4.20 | 4.21 | -0.47% | |
| 4.15 | 4.30 | 4.07 | 4.23 | +3.17% | |
| 4.27 | 4.29 | 4.10 | 4.10 | -3.98% | |
| 4.30 | 4.32 | 4.24 | 4.27 | -1.16% | |
| 4.25 | 4.40 | 4.25 | 4.32 | +0.70% | |
| 4.06 | 4.31 | 4.06 | 4.29 | +6.19% | |
| 4.08 | 4.08 | 4.01 | 4.04 | -1.46% | |
| 4.32 | 4.38 | 4.08 | 4.10 | -5.09% | |
| 4.21 | 4.42 | 4.21 | 4.32 | +1.89% | |
| 4.26 | 4.30 | 4.21 | 4.24 | -0.47% | |
| 4.18 | 4.32 | 4.16 | 4.26 | +1.91% | |
| 4.16 | 4.18 | 3.98 | 4.18 | -0.48% | |
| 4.53 | 4.57 | 4.16 | 4.20 | -9.29% | |
| 4.68 | 4.74 | 4.53 | 4.63 | -1.28% | |
| 5.43 | 5.45 | 4.52 | 4.69 | -23.24% | |
| 6.00 | 6.19 | 5.96 | 6.11 | +0.83% | |
| 5.93 | 6.14 | 5.79 | 6.06 | +1.68% | |
| 6.34 | 6.34 | 5.93 | 5.96 | -5.99% | |
| 6.33 | 6.38 | 6.25 | 6.34 | +0.16% | |
| 6.29 | 6.34 | 6.21 | 6.33 | +0.64% | |
| 6.28 | 6.33 | 6.25 | 6.29 | +0.48% | |
| 6.40 | 6.41 | 6.26 | 6.26 | -2.49% | |
| 6.40 | 6.46 | 6.36 | 6.42 | +0.31% | |
| 6.51 | 6.55 | 6.34 | 6.40 | -0.78% | |
| 6.59 | 6.59 | 6.44 | 6.45 | -1.98% | |
| 6.63 | 6.65 | 6.48 | 6.58 | -1.35% | |
| 6.59 | 6.72 | 6.52 | 6.67 | +1.68% | |
| 6.64 | 6.71 | 6.55 | 6.56 | -1.06% | |
| 6.57 | 6.65 | 6.52 | 6.63 | +1.38% | |
| 6.47 | 6.59 | 6.42 | 6.54 | +0.93% | |
| 6.62 | 6.62 | 6.44 | 6.48 | -2.11% | |
| 6.45 | 6.64 | 6.41 | 6.62 | +2.64% | |
| 6.61 | 6.61 | 6.43 | 6.45 | -2.12% | |
| 6.66 | 6.69 | 6.55 | 6.59 | -1.05% | |
| 6.72 | 6.72 | 6.60 | 6.66 | -0.89% | |
| 6.70 | 6.73 | 6.65 | 6.72 | +0.30% | |
| 6.69 | 6.71 | 6.66 | 6.70 | +0.15% | |
| 6.69 | 6.72 | 6.66 | 6.69 | +0.30% | |
| 6.70 | 6.72 | 6.67 | 6.67 | -0.30% | |
| 6.65 | 6.71 | 6.64 | 6.69 | +0.45% | |
| 6.66 | 6.67 | 6.58 | 6.66 | +0.15% | |
| 6.69 | 6.71 | 6.65 | 6.65 | -0.60% | |
| 6.70 | 6.73 | 6.68 | 6.69 | -0.15% | |
| 6.64 | 6.71 | 6.64 | 6.70 | +1.36% | |
| 6.60 | 6.74 | 6.54 | 6.61 | -0.60% | |
| 6.69 | 6.69 | 6.60 | 6.65 | -1.92% | |
| 6.73 | 6.78 | 6.68 | 6.78 | +0.74% | |
| 6.69 | 6.73 | 6.63 | 6.73 | +1.05% | |
| 6.64 | 6.68 | 6.60 | 6.66 | +0.60% | |
| 6.73 | 6.73 | 6.62 | 6.62 | -1.05% | |
| 6.65 | 6.72 | 6.65 | 6.69 | +1.06% | |
| 6.52 | 6.67 | 6.51 | 6.62 | +1.53% | |
| 6.65 | 6.66 | 6.49 | 6.52 | -1.51% | |
| 6.70 | 6.71 | 6.54 | 6.62 | -1.05% | |
| 6.63 | 6.71 | 6.61 | 6.69 | +1.06% | |
| 6.46 | 6.68 | 6.46 | 6.62 | +2.64% | |
| 6.32 | 6.48 | 6.31 | 6.45 | +1.74% | |
| 6.26 | 6.38 | 6.25 | 6.34 | +1.12% | |
| 6.35 | 6.38 | 6.27 | 6.27 | -1.10% | |
| 6.33 | 6.36 | 6.29 | 6.34 | +0.16% | |
| 6.32 | 6.33 | 6.27 | 6.33 | +0.32% | |
| 6.37 | 6.41 | 6.30 | 6.31 | -1.10% | |
| 6.45 | 6.46 | 6.36 | 6.38 | -0.78% | |
| 6.39 | 6.53 | 6.39 | 6.43 | +0.78% | |
| 6.43 | 6.46 | 6.36 | 6.38 | -0.31% | |
| 6.39 | 6.49 | 6.32 | 6.40 | -2.14% | |
| 6.50 | 6.59 | 6.44 | 6.54 | +0.46% | |
| 6.63 | 6.65 | 6.37 | 6.51 | -1.66% | |
| 6.67 | 6.69 | 6.60 | 6.62 | -0.30% | |
| 6.70 | 6.71 | 6.64 | 6.64 | -0.75% | |
| 6.67 | 6.70 | 6.64 | 6.69 | 0.00% | |
| 6.71 | 6.74 | 6.67 | 6.69 | -0.59% | |
| 6.75 | 6.75 | 6.65 | 6.73 | +0.60% | |
| 6.68 | 6.78 | 6.68 | 6.69 | -0.15% | |
| 6.69 | 6.71 | 6.66 | 6.70 | +0.45% | |
| 6.66 | 6.71 | 6.66 | 6.67 | +0.30% | |
| 6.66 | 6.68 | 6.60 | 6.65 | +0.15% | |
| 6.65 | 6.72 | 6.62 | 6.64 | -0.60% | |
| 6.69 | 6.70 | 6.65 | 6.68 | +0.30% | |
| 6.69 | 6.75 | 6.65 | 6.66 | 0.00% | |
| 6.65 | 6.70 | 6.60 | 6.66 | +0.15% | |
| 6.55 | 6.67 | 6.54 | 6.65 | +1.37% | |
| 6.38 | 6.58 | 6.35 | 6.56 | +2.66% | |
| 6.56 | 6.60 | 6.36 | 6.39 | -2.29% | |
| 6.42 | 6.59 | 6.42 | 6.54 | +1.40% | |
| 6.37 | 6.47 | 6.35 | 6.45 | +0.94% | |
| 6.50 | 6.55 | 6.37 | 6.39 | -3.18% | |
| 6.62 | 6.65 | 6.55 | 6.60 | -0.60% | |
| 6.72 | 6.74 | 6.59 | 6.64 | -0.75% | |
| 6.81 | 6.85 | 6.66 | 6.69 | -1.76% | |
| 6.67 | 6.84 | 6.67 | 6.81 | +2.41% | |
| 6.68 | 6.76 | 6.63 | 6.65 | -0.30% | |
| 6.59 | 6.70 | 6.55 | 6.67 | +0.91% | |
| 6.63 | 6.71 | 6.58 | 6.61 | -0.30% | |
| 6.61 | 6.66 | 6.48 | 6.63 | +0.45% | |
| 6.62 | 6.65 | 6.54 | 6.60 | -0.90% | |
| 6.50 | 6.67 | 6.48 | 6.66 | +2.78% | |
| 6.57 | 6.60 | 6.47 | 6.48 | -1.67% | |
| 6.57 | 6.71 | 6.53 | 6.59 | +0.30% | |
| 6.30 | 6.66 | 6.27 | 6.57 | +9.32% | |
| 6.09 | 6.11 | 6.00 | 6.01 | -0.99% | |
| 5.98 | 6.10 | 5.98 | 6.07 | +1.68% | |
| 5.95 | 6.04 | 5.95 | 5.97 | +0.51% | |
| 5.87 | 5.95 | 5.87 | 5.94 | +1.02% | |
| 5.94 | 5.94 | 5.81 | 5.88 | -1.01% | |
| 5.87 | 5.96 | 5.85 | 5.94 | +0.85% | |
| 5.85 | 5.93 | 5.80 | 5.89 | +0.68% | |
| 5.71 | 5.87 | 5.71 | 5.85 | +2.27% | |
| 5.85 | 5.98 | 5.71 | 5.72 | -5.61% | |
| 6.08 | 6.20 | 5.98 | 6.06 | 0.00% | |
| 6.06 | 6.15 | 6.01 | 6.06 | -0.49% | |
| 5.95 | 6.10 | 5.93 | 6.09 | +3.22% | |
| 6.01 | 6.06 | 5.85 | 5.90 | -1.83% | |
| 6.14 | 6.19 | 5.99 | 6.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HRZN chart for longer ranges.