Canada markets closed

Horizon Technology Finance Corp (HTFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.23+0.15 (+0.64%)
At close: 03:07PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202424.2524.2524.2424.2424.24700
Oct 03, 202424.2324.2324.0824.0824.08300
Oct 02, 202424.2524.2524.1624.1624.16800
Oct 01, 202424.1924.2524.1024.2524.252,400
Sept 30, 202424.1924.1924.0724.1624.164,100
Sept 27, 202424.1924.1924.1824.1824.18300
Sept 26, 202424.2424.2424.2024.2124.211,000
Sept 25, 202424.1924.1924.1024.1924.192,300
Sept 24, 202424.1524.2024.1524.1524.152,200
Sept 23, 202424.2024.2024.1024.1524.153,700
Sept 20, 202424.1724.1724.1624.1624.16500
Sept 19, 202424.1424.2224.1024.1524.156,000
Sept 18, 202424.0224.1424.0024.1424.141,700
Sept 17, 202423.9524.1423.8524.0124.014,200
Sept 16, 202423.9323.9723.9323.9723.97400
Sept 13, 202423.9223.9223.9223.9223.92200
Sept 13, 20240.391 Dividend
Sept 12, 202424.2424.2424.2224.2323.842,700
Sept 11, 202424.2224.2724.2024.2723.882,500
Sept 10, 202424.1624.2124.1624.2123.82800
Sept 09, 202424.2024.2224.2024.2223.83400
Sept 06, 202424.2024.2024.1924.1923.80700
Sept 05, 202424.1624.1824.1524.1523.761,900
Sept 04, 202424.1824.2224.1524.2023.811,500
Sept 03, 202424.1024.2124.1024.1923.80900
Aug 30, 202424.0824.0824.0824.0823.70200
Aug 29, 202424.0024.0023.9024.0023.612,300
Aug 28, 202424.0624.0624.0624.0623.67200
Aug 27, 202424.0624.0624.0624.0623.67500
Aug 26, 202424.0524.0624.0524.0623.671,200
Aug 23, 202423.9924.0823.9924.0123.621,400
Aug 22, 202423.9924.0023.8523.9723.586,500
Aug 21, 202423.9823.9923.9423.9723.581,800
Aug 20, 202423.9924.0023.9524.0023.613,400
Aug 19, 202423.9923.9923.8023.9223.5319,800
Aug 16, 202423.9623.9623.8523.9323.547,400
Aug 15, 202423.8623.9323.8223.9323.5410,200
Aug 14, 202423.8723.9223.8023.9123.5223,500
Aug 13, 202423.8523.8523.8523.8523.471,400
Aug 12, 202423.8123.9023.8123.9023.515,900
Aug 09, 202423.9023.9023.9023.9023.51100
Aug 08, 202423.9323.9323.7723.8823.494,900
Aug 07, 202423.8323.9123.8123.8123.435,800
Aug 06, 202423.9123.9323.6523.8123.439,300
Aug 05, 202423.8023.9023.8023.8023.42900
Aug 02, 202423.9523.9723.8523.8523.473,000
Aug 01, 202423.9024.1023.8424.1023.718,000
Jul 31, 202423.8523.8723.8423.8423.464,100
Jul 30, 202423.8423.9023.8223.8723.484,400
Jul 29, 202423.7923.9823.7923.8423.467,000
Jul 26, 202423.9223.9223.7523.7523.372,100
Jul 25, 202424.0024.0023.8323.8323.454,300
Jul 24, 202423.9324.0023.8923.9223.5316,100
Jul 23, 202423.9623.9623.9623.9623.571,800
Jul 22, 202424.0124.1024.0124.1023.71900
Jul 19, 202424.0924.0924.0924.0923.70-
Jul 18, 202423.9724.0923.9724.0923.701,800
Jul 17, 202424.0924.2323.8124.0023.613,100
Jul 16, 202424.2124.2924.2124.2923.901,600
Jul 15, 202423.9824.2523.9824.2523.862,300
Jul 12, 202423.9524.0423.9523.9823.593,000
Jul 11, 202423.9924.0223.8524.0223.633,000
Jul 10, 202423.9424.0423.9024.0423.65600
Jul 09, 202423.7024.0223.6524.0223.632,500
Jul 08, 202423.8323.8323.7623.7623.383,700
Jul 05, 202423.8224.1223.8223.9223.531,400
Jul 03, 202423.9523.9523.8523.8923.501,900
Jul 02, 202423.9223.9223.9223.9223.53-
Jul 01, 202423.9023.9223.9023.9223.53900
Jun 28, 202423.8523.8523.7223.7223.341,800
Jun 27, 202423.7723.8823.7223.7223.3411,800
Jun 26, 202423.8523.9823.7423.7423.362,300
Jun 25, 202423.8323.8323.8323.8323.45-
Jun 24, 202423.8223.9123.8223.8323.455,600
Jun 21, 202423.7223.9523.6523.8023.424,700
Jun 20, 202423.8823.9223.7223.8623.475,500
Jun 18, 202423.7023.8023.7023.7223.34800
Jun 17, 202423.7923.7923.7923.7923.41-
Jun 14, 202423.7023.7923.7023.7923.412,500
Jun 14, 20240.391 Dividend
Jun 13, 202424.3024.3024.2524.2523.471,300
Jun 12, 202424.2524.2524.2324.2323.45600
Jun 11, 202424.3024.3024.2824.2823.512,000
Jun 10, 202424.3024.3024.2024.2023.433,800
Jun 07, 202424.3024.3024.1224.2323.465,200
Jun 06, 202424.1724.3024.1724.2923.516,900
Jun 05, 202424.1524.1724.1324.1723.401,600
Jun 04, 202424.1524.1524.1524.1523.38200
Jun 03, 202423.9724.0823.9724.0523.286,400
May 31, 202423.9023.9123.9023.9123.141,600
May 30, 202423.7523.8923.7323.8923.123,000
May 29, 202423.9123.9123.7323.7422.983,400
May 28, 202423.7823.8123.7523.8123.052,300
May 24, 202423.9623.9623.7323.7322.97800
May 23, 202424.0024.1524.0024.0023.233,600
May 22, 202424.0024.2024.0024.1023.331,800
May 21, 202424.0024.0023.8623.9023.142,500
May 20, 202423.8523.9523.8523.9523.182,800
May 17, 202424.0024.0023.9924.0023.233,600
May 16, 202423.9523.9523.9523.9523.182,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...