Horizon Technology Finance Corporation (HTFB)
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 | -0.11 | -0.442655935614 | 24.85 | 24.85 | 24.6 | 145 | 24.75881379 | CS |
| 4 | 0.15 | 0.610004066694 | 24.59 | 24.85 | 24.5 | 156 | 24.69668565 | CS |
| 12 | 0.34 | 1.39344262295 | 24.4 | 24.85 | 24.3 | 1286 | 24.48227454 | CS |
| 26 | 0.59 | 2.44306418219 | 24.15 | 26.29 | 24.15 | 816 | 24.52086218 | CS |
| 52 | 0.7 | 2.91181364393 | 24.04 | 26.29 | 23.68 | 731 | 24.33039754 | CS |
| 156 | -0.46 | -1.8253968254 | 25.2 | 26.29 | 22.25 | 2124 | 24.61261111 | CS |
| 260 | -1.51 | -5.75238095238 | 26.25 | 26.94 | 22.25 | 2096 | 24.85484494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 24.74 | 0 | 0.00 | 24.74 | 24.74 | 24.74 | 4 |
| 1738971600 | 24.74 | -0.11 | -0.44 | 24.6 | 24.74 | 24.6 | 601 |
| 1738885200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 100 |
| 1738798800 | 24.85 | 0 | 0.00 | 24.8 | 24.85 | 24.8 | 7 |
| 1738712400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1738626000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 17 |
| 1738366800 | 24.85 | 0.35 | 1.43 | 24.83 | 24.85 | 24.83 | 308 |
| 1738280400 | 24.5 | -0.18 | -0.71 | 24.5 | 24.51 | 24.5 | 500 |
| 1738194000 | 24.675 | -0.09 | -0.36 | 24.5001 | 24.83 | 24.5001 | 901 |
| 1738107600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 1 |
| 1738021200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 67 |
| 1737762000 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737675600 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737589200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737502800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737157200 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1737070800 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1736984400 | 24.765 | 0 | 0.00 | 24.765 | 24.765 | 24.765 | 0 |
| 1736898000 | 24.765 | 0.18 | 0.71 | 24.5 | 24.765 | 24.5 | 307 |
| 1736811600 | 24.59 | 0 | 0.00 | 24.59 | 24.59 | 24.59 | 0 |
| 1736552400 | 24.59 | 0.09 | 0.37 | 24.59 | 24.59 | 24.59 | 500 |
| 1736379600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736293200 | 24.5 | 0 | 0.00 | 24.65 | 24.65 | 24.5 | 20 |
| 1736206800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735947600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735861200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735688400 | 24.5 | -0.35 | -1.41 | 24.7 | 24.7 | 24.5 | 113 |
| 1735602000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1735342800 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 20 |
| 1735256400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1735077840 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 1 |
| 1734997200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734738000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734651600 | 24.85 | 0.4 | 1.64 | 24.402 | 24.85 | 24.402 | 400 |
| 1734565200 | 24.45 | -0.15 | -0.61 | 24.45 | 24.45 | 24.45 | 500 |
| 1734478800 | 24.6 | 0.19 | 0.78 | 24.6 | 24.6 | 24.42 | 450 |
| 1734392400 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 102 |
| 1734133200 | 24.41 | -0.32 | -1.28 | 24.41 | 24.41 | 24.41 | 128 |
| 1734046800 | 24.7264 | 0 | 0.00 | 24.7264 | 24.7264 | 24.7264 | 1 |
| 1733960400 | 24.7264 | 0.03 | 0.11 | 24.7264 | 24.7264 | 24.7264 | 280 |
| 1733874000 | 24.7 | 0.07 | 0.29 | 24.57 | 24.7 | 24.57 | 1300 |
| 1733787600 | 24.6296 | 0 | 0.00 | 24.6296 | 24.6296 | 24.6296 | 0 |
| 1733528400 | 24.6296 | 0.08 | 0.34 | 24.6296 | 24.6296 | 24.6296 | 252 |
| 1733442000 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
| 1733355600 | 24.5452 | 0 | 0.00 | 24.5452 | 24.5452 | 24.5452 | 0 |
| 1733269200 | 24.5452 | 0.05 | 0.18 | 24.5 | 24.55 | 24.5 | 2637 |
| 1733182800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1732917840 | 24.5 | -0.05 | -0.20 | 24.5 | 24.5 | 24.5 | 734 |
| 1732750800 | 24.5499 | 0 | 0.00 | 24.5499 | 24.5499 | 24.5499 | 4 |
| 1732664400 | 24.5499 | 0 | 0.00 | 24.54 | 24.5499 | 24.54 | 14 |
| 1732578000 | 24.5499 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.54 | 295 |
| 1732318800 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 25 |
| 1732232400 | 24.53 | 0.02 | 0.08 | 24.5499 | 24.5499 | 24.53 | 491 |
| 1732146000 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1732059600 | 24.51 | 0.11 | 0.45 | 24.3 | 24.51 | 24.3 | 30500 |
| 1731973200 | 24.4 | 0 | 0.00 | 24.4 | 24.475 | 24.3533 | 27866 |
| 1731714000 | 24.4 | -0.13 | -0.53 | 24.5 | 24.525 | 24.4 | 1402 |
| 1731627600 | 24.53 | 0.13 | 0.53 | 24.5 | 24.53 | 24.5 | 320 |
| 1731541200 | 24.4 | 0 | 0.00 | 24.5 | 24.5 | 24.4 | 541 |
| 1731454800 | 24.4 | -0.02 | -0.08 | 24.4 | 24.4 | 24.4 | 100 |
| 1731368400 | 24.42 | -0.08 | -0.33 | 24.4 | 24.42 | 24.4 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
