Horizon Technology Finance Corporation
HRZNNASDAQFinancial Services● Active
$4.37
$-0.12(-2.57%)
Market Cap$192620235
P/E Ratio—
52W High$8.46
52W Low$3.8
Horizon Technology Finance Corporation（HRZN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hrzn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.08
Nov 15, 2021
-77.1% from here
5-Year Low5Y
$3.80
Apr 27, 2026
+14.9% from low
IPO Priceadj.
—
Oct 29, 2010
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HRZN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.62 | $4.71 | $4.54 | $4.55 | $4.55 | 720K | -1.62% |
| Jun 5, 2026 | $4.59 | $4.67 | $4.54 | $4.60 | $4.60 | 986K | +0.22% |
| Jun 4, 2026 | $4.42 | $4.66 | $4.40 | $4.65 | $4.65 | 800K | +5.20% |
| Jun 3, 2026 | $4.58 | $4.58 | $4.39 | $4.43 | $4.43 | 784K | -3.28% |
| Jun 2, 2026 | $4.56 | $4.68 | $4.55 | $4.62 | $4.62 | 969K | +1.32% |
| Jun 1, 2026 | $4.38 | $4.58 | $4.34 | $4.56 | $4.56 | 1.1M | +4.11% |
| May 29, 2026 | $4.21 | $4.44 | $4.19 | $4.39 | $4.39 | 1.4M | +4.28% |
| May 28, 2026 | $4.06 | $4.28 | $4.06 | $4.19 | $4.19 | 834K | +3.20% |
| May 27, 2026 | $4.07 | $4.13 | $4.06 | $4.08 | $4.08 | 455K | +0.25% |
| May 26, 2026 | $4.01 | $4.14 | $4.01 | $4.07 | $4.07 | 733K | +1.50% |
| May 22, 2026 | $4.03 | $4.07 | $3.97 | $4.01 | $4.01 | 902K | -0.50% |
| May 21, 2026 | $4.06 | $4.10 | $3.90 | $4.03 | $4.03 | 916K | -0.74% |
| May 20, 2026 | $4.01 | $4.11 | $3.95 | $4.07 | $4.07 | 750K | +1.50% |
| May 19, 2026 | $4.05 | $4.12 | $4.01 | $4.02 | $4.02 | 771K | -0.74% |
| May 18, 2026 | $4.19 | $4.19 | $3.99 | $4.05 | $4.05 | 778K | -3.34% |
| May 15, 2026 | $4.33 | $4.36 | $4.25 | $4.25 | $4.25 | 885K | -1.85% |
| May 14, 2026 | $4.25 | $4.41 | $4.22 | $4.34 | $4.34 | 710K | +2.12% |
| May 13, 2026 | $4.24 | $4.29 | $4.17 | $4.22 | $4.22 | 606K | -0.47% |
| May 12, 2026 | $4.31 | $4.33 | $4.18 | $4.24 | $4.24 | 587K | -1.62% |
| May 11, 2026 | $4.50 | $4.50 | $4.32 | $4.33 | $4.33 | 923K | -3.78% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HRZN
Jan 1 → Dec 31 · 6 years2026-29.6%$6.46 → $4.54
-29.6%
2025-28.3%$9.00 → $6.45
-28.3%
2024-31.6%$13.15 → $8.99
-31.6%
2023+13.0%$11.65 → $13.17
+13.0%
2022-27.5%$16.00 → $11.60
-27.5%
2021-8.3%$17.36 → $15.92
-8.3%
Best Year2023 · +13.0%
Worst Year2024 · -31.6%
Positive Years1 / 6
Avg Annual Return-18.7%
6Y Total Return-73.8%
6Y CAGR~-20.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2B关于价格历史与 OHLCV 数据
Horizon Technology Finance Corporation（HRZN）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HRZN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HRZN 历史股价FMP 日线复权 OHLCV