Canada Markets closed

Horizon Technology Finance Corp (HTFC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.10-0.60 (-2.53%)
At close: 03:10PM EST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 202223.5023.5023.0423.1023.107,158
Dec 08, 202223.6523.7023.6523.7023.70500
Dec 07, 202222.5823.8022.5823.8023.80800
Dec 06, 202223.6423.6423.6423.6423.64200
Dec 05, 202223.5023.6423.5023.6423.64700
Dec 02, 202223.5023.6223.5023.5923.59800
Dec 01, 202223.0023.6223.0023.6223.622,000
Nov 30, 202223.4723.7122.7723.7023.702,900
Nov 29, 202223.8323.9323.2623.4123.412,700
Nov 28, 202223.7223.9923.2023.4823.483,600
Nov 25, 202224.0024.0024.0024.0024.00-
Nov 23, 202223.7024.0023.2524.0024.001,300
Nov 22, 202223.7524.0023.7524.0024.002,200
Nov 21, 202224.0524.0524.0224.0224.02900
Nov 18, 202223.9024.0923.8424.0924.091,500
Nov 17, 202223.9723.9723.8123.9123.911,000
Nov 16, 202223.5024.1023.4824.1024.105,700
Nov 15, 202224.0524.0524.0524.0524.05200
Nov 14, 202224.0024.1224.0024.1124.114,900
Nov 11, 202223.6024.1023.6024.1024.105,900
Nov 10, 202223.4023.6023.0423.6023.603,900
Nov 09, 202222.8723.2322.7523.2323.23700
Nov 08, 202222.9023.2422.8023.1723.175,800
Nov 07, 202222.9623.2022.5823.1523.154,800
Nov 04, 202222.9023.0122.6222.9922.999,200
Nov 03, 202222.7022.9022.4022.7322.735,700
Nov 02, 202222.9022.9022.7522.7522.75700
Nov 01, 202223.0123.0522.6323.0523.051,800
Oct 31, 202223.1023.2523.0623.2223.222,700
Oct 28, 202223.7923.7923.2523.2523.252,300
Oct 27, 202223.1023.1023.1023.1023.10400
Oct 26, 202223.3023.3023.0023.2023.207,200
Oct 25, 202223.0023.2523.0023.2523.255,500
Oct 24, 202223.0023.3023.0023.2523.251,900
Oct 21, 202223.0023.2323.0023.0023.001,500
Oct 20, 202223.3523.3522.9423.1023.106,700
Oct 19, 202223.2523.2523.0523.2523.252,900
Oct 18, 202223.5223.5523.1923.4023.402,200
Oct 17, 202223.1923.6422.7123.5023.506,900
Oct 14, 202222.9023.2422.9023.2423.24900
Oct 13, 202223.0723.5022.4022.9522.9515,400
Oct 12, 202223.2823.2823.2823.2823.28-
Oct 11, 202223.2923.2922.4023.2823.283,300
Oct 10, 202223.5023.5622.5023.3323.3321,800
Oct 07, 202222.7323.2622.7323.2523.255,000
Oct 06, 202222.6123.2822.6022.9622.9617,600
Oct 05, 202222.9423.0822.7222.7522.756,200
Oct 04, 202222.8523.2522.6022.8722.8713,700
Oct 03, 202223.1023.4022.6023.1823.1816,600
Sept 30, 202223.3523.3523.0023.1823.183,000
Sept 29, 202223.3023.3022.6623.1923.194,800
Sept 28, 202223.1023.2522.6522.7022.7016,800
Sept 27, 202222.8022.8321.8022.3822.3810,400
Sept 26, 202223.1523.1522.5622.6622.665,000
Sept 23, 202223.3223.3322.8123.1923.192,200
Sept 22, 202223.3623.4022.8623.1823.1815,900
Sept 21, 202223.4023.4023.4023.4023.402,200
Sept 20, 202223.4323.6223.0823.3323.335,100
Sept 19, 202223.2423.7223.0823.7123.714,700
Sept 16, 202223.3123.5722.9323.5023.5012,100
Sept 15, 202224.5824.5823.0023.1723.1729,100
Sept 14, 202224.9724.9724.5024.5024.503,100
Sept 13, 202225.0025.2624.7425.2625.262,300
Sept 12, 202225.0525.2825.0525.2825.281,500
Sept 09, 202225.3425.3424.6424.9924.995,400
Sept 08, 202225.5325.5325.5325.5325.53-
Sept 07, 202225.5325.5325.5325.5325.53-
Sept 06, 202225.5325.5325.4325.5325.531,200
Sept 02, 202225.3025.3025.3025.3025.30300
Sept 01, 202225.1625.1625.1625.1625.16-
Aug 31, 202225.4625.4625.1525.1625.162,000
Aug 30, 202225.3825.4225.2425.4225.4210,900
Aug 29, 202225.2425.2425.1525.1525.152,900
Aug 26, 202225.0725.2424.9725.2425.242,500
Aug 25, 202225.2325.2325.0825.2125.2115,700
Aug 24, 202225.4025.4025.1125.2325.2310,900
Aug 23, 202225.4225.5125.3025.4025.401,700
Aug 22, 202225.3925.5025.3925.3925.392,600
Aug 19, 202225.2325.5025.2225.4125.413,200
Aug 18, 202225.2025.5025.2025.3325.339,900
Aug 17, 202225.1725.3025.0525.1925.194,400
Aug 16, 202225.3025.3225.1525.1525.153,100
Aug 15, 202225.4025.4025.4025.4025.40100
Aug 12, 202225.4525.4525.4025.4025.401,400
Aug 11, 202225.4525.4525.4425.4425.441,700
Aug 10, 202225.4025.4525.2525.2525.252,900
Aug 09, 202225.4025.4525.4025.4525.451,500
Aug 08, 202225.3525.3525.3225.3525.354,300
Aug 05, 202225.0525.2525.0525.2025.208,600
Aug 04, 202225.2025.2525.1525.2525.259,600
Aug 03, 202225.2525.2525.2525.2525.251,600
Aug 02, 202225.2525.2525.2525.2525.25300
Aug 01, 202225.3325.3325.1525.1525.151,900
Jul 29, 202225.1025.1025.0525.0525.055,000
Jul 28, 202225.1525.1624.8024.9724.977,400
Jul 27, 202224.8025.3424.8025.0025.004,500
Jul 26, 202224.5324.9524.5324.8024.803,700
Jul 25, 202224.8324.8524.6024.8524.8516,700
Jul 22, 202224.8424.8524.8224.8324.834,700
Jul 21, 202224.7024.8524.6024.7524.7513,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...