Horizon Technology Finance Corporation (HTFC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.258 | -1.07098381071 | 24.09 | 24.098 | 23.832 | 5779 | 23.91368314 | CS |
| 4 | -0.068 | -0.284518828452 | 23.9 | 24.3 | 23.6471 | 2865 | 23.96005929 | CS |
| 12 | -0.068 | -0.284518828452 | 23.9 | 24.3 | 23.6471 | 2850 | 23.96768872 | CS |
| 26 | -0.228 | -0.947630922693 | 24.06 | 24.8 | 22.9 | 2447 | 23.99354445 | CS |
| 52 | -0.258 | -1.07098381071 | 24.09 | 24.8 | 22.9 | 2215 | 24.05505468 | CS |
| 156 | -0.818 | -3.31845841785 | 24.65 | 25.99 | 21.8 | 3256 | 24.02966781 | CS |
| 260 | -0.818 | -3.31845841785 | 24.65 | 25.99 | 21.8 | 3256 | 24.02966781 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 23.832 | -0.09 | -0.37 | 24 | 24 | 23.832 | 4275 |
| 1721860800 | 23.92 | -0.04 | -0.16 | 23.93 | 24 | 23.89 | 16125 |
| 1721774400 | 23.9575 | -0.14 | -0.58 | 24 | 24 | 23.9575 | 1800 |
| 1721688000 | 24.098 | 0.01 | 0.03 | 24.09 | 24.098 | 24.01 | 914 |
| 1721428800 | 24.0906 | 0 | 0.00 | 24.0906 | 24.0906 | 24.0906 | 0 |
| 1721342400 | 24.0906 | 0.09 | 0.38 | 23.972 | 24.0906 | 23.97 | 1800 |
| 1721256000 | 24 | -0.29 | -1.19 | 24.09 | 24.27 | 23.81 | 3086 |
| 1721169600 | 24.29 | 0.04 | 0.16 | 24.21 | 24.3 | 24.21 | 1566 |
| 1721083200 | 24.25 | 0.27 | 1.12 | 23.98 | 24.25 | 23.98 | 2303 |
| 1720824000 | 23.9812 | -0.04 | -0.16 | 23.95 | 24.04 | 23.95 | 3005 |
| 1720737600 | 24.02 | -0.02 | -0.07 | 23.99 | 24.02 | 23.85 | 2979 |
| 1720651200 | 24.038 | 0.02 | 0.07 | 23.94 | 24.038 | 23.9 | 620 |
| 1720564800 | 24.02 | 0.26 | 1.09 | 23.705 | 24.02 | 23.6471 | 2501 |
| 1720478400 | 23.76 | -0.16 | -0.67 | 23.98 | 23.98 | 23.76 | 3392 |
| 1720219200 | 23.92 | 0.03 | 0.13 | 23.82 | 24.1199 | 23.82 | 1371 |
| 1720040640 | 23.89 | -0.03 | -0.13 | 23.9 | 23.95 | 23.85 | 1946 |
| 1719960000 | 23.92 | 0 | 0.00 | 23.91 | 23.92 | 23.91 | 113 |
| 1719873600 | 23.92 | 0.2 | 0.83 | 23.9 | 23.92 | 23.9 | 915 |
| 1719614400 | 23.7228 | 0 | 0.00 | 23.7228 | 23.7228 | 23.7228 | 0 |
| 1719528000 | 23.7228 | -0.02 | -0.07 | 23.77 | 23.88 | 23.72 | 11830 |
| 1719441600 | 23.7395 | -0.09 | -0.38 | 23.85 | 23.9799 | 23.7395 | 2295 |
| 1719355200 | 23.83 | 0 | 0.00 | 23.72 | 23.83 | 23.72 | 22 |
| 1719268800 | 23.83 | 0.03 | 0.13 | 23.82 | 23.91 | 23.82 | 5620 |
| 1719009600 | 23.8001 | -0.06 | -0.25 | 23.72 | 23.95 | 23.65 | 4735 |
| 1718923200 | 23.86 | 0.14 | 0.59 | 23.8799 | 23.92 | 23.72 | 5532 |
| 1718750400 | 23.72 | -0.07 | -0.29 | 23.7 | 23.8 | 23.7 | 848 |
| 1718664000 | 23.79 | 0 | 0.00 | 23.71 | 23.79 | 23.71 | 101 |
| 1718404800 | 23.79 | -0.46 | -1.90 | 23.7 | 23.79 | 23.7 | 2516 |
| 1718318400 | 24.25 | 0.02 | 0.09 | 24.3 | 24.3 | 24.25 | 1303 |
| 1718232000 | 24.2293 | -0.05 | -0.23 | 24.25 | 24.25 | 24.2293 | 568 |
| 1718145600 | 24.284 | 0.08 | 0.35 | 24.3 | 24.3 | 24.284 | 2001 |
| 1718059200 | 24.2 | -0.03 | -0.14 | 24.3 | 24.3 | 24.2 | 3753 |
| 1717800000 | 24.2335 | -0.05 | -0.23 | 24.2999 | 24.2999 | 24.12 | 5155 |
| 1717713600 | 24.2884 | 0.12 | 0.49 | 24.17 | 24.3 | 24.17 | 6929 |
| 1717627200 | 24.17 | 0.02 | 0.08 | 24.15 | 24.17 | 24.13 | 1590 |
| 1717540800 | 24.15 | 0.1 | 0.42 | 24.15 | 24.15 | 24.15 | 210 |
| 1717454400 | 24.05 | 0.14 | 0.59 | 23.97 | 24.08 | 23.81 | 6446 |
| 1717195200 | 23.91 | 0.02 | 0.10 | 23.9 | 23.91 | 23.9 | 1601 |
| 1717108800 | 23.885 | 0.15 | 0.61 | 23.75 | 23.885 | 23.73 | 3033 |
| 1717022400 | 23.74 | -0.07 | -0.29 | 23.905 | 23.905 | 23.73 | 3394 |
| 1716936000 | 23.81 | 0.08 | 0.34 | 23.95 | 23.95 | 23.75 | 2345 |
| 1716590400 | 23.73 | -0.27 | -1.13 | 23.96 | 23.96 | 23.73 | 819 |
| 1716504000 | 24 | -0.1 | -0.41 | 24 | 24.15 | 23.9999 | 3636 |
| 1716417600 | 24.0999 | 0.2 | 0.84 | 24 | 24.2002 | 24 | 1797 |
| 1716331200 | 23.9 | -0.05 | -0.21 | 24 | 24 | 23.86 | 2517 |
| 1716244800 | 23.95 | -0.05 | -0.21 | 23.8515 | 23.9501 | 23.85 | 2784 |
| 1715985600 | 24 | 0.05 | 0.21 | 24 | 24 | 23.99 | 3637 |
| 1715899200 | 23.95 | -0.01 | -0.04 | 24 | 24 | 23.95 | 2285 |
| 1715812800 | 23.96 | -0.02 | -0.07 | 24.24 | 24.26 | 23.87 | 1591 |
| 1715726400 | 23.976 | -0.02 | -0.10 | 23.976 | 23.976 | 23.976 | 800 |
| 1715640000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 59 |
| 1715380800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1715294400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 4 |
| 1715208000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 200 |
| 1715121600 | 24 | -0.3 | -1.23 | 24.03 | 24.1095 | 24 | 2624 |
| 1715035200 | 24.3 | 0.3 | 1.25 | 24.03 | 24.3 | 24.03 | 3886 |
| 1714776000 | 24 | 0 | 0.00 | 23.9 | 24.04 | 23.85 | 6748 |
| 1714689600 | 23.9999 | 0.01 | 0.04 | 23.9999 | 23.9999 | 23.9999 | 400 |
| 1714603200 | 23.99 | -0.08 | -0.33 | 23.66 | 24 | 23.66 | 2054 |
| 1714516800 | 24.07 | -0.03 | -0.12 | 24.1 | 24.1 | 23.68 | 1375 |
| 1714430400 | 24.0999 | 0.1 | 0.42 | 24 | 24.0999 | 24 | 400 |
| 1714171200 | 24 | 0.21 | 0.88 | 24 | 24 | 24 | 214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
