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 | 0.0701 | 0.29159733777 | 24.04 | 24.3999 | 24.04 | 4755 | 24.08735674 | CS |
| 4 | -0.5699 | -2.30915721232 | 24.68 | 24.68 | 23.26 | 2223 | 24.10045105 | CS |
| 12 | -0.0899 | -0.371487603306 | 24.2 | 24.68 | 23.26 | 3506 | 24.20871726 | CS |
| 26 | 0.4051 | 1.70892216832 | 23.705 | 24.68 | 23.26 | 3477 | 24.0922002 | CS |
| 52 | -0.3899 | -1.59142857143 | 24.5 | 24.8 | 22.9 | 2813 | 24.07196372 | CS |
| 156 | -0.5399 | -2.19026369168 | 24.65 | 25.99 | 21.8 | 3164 | 24.0444143 | CS |
| 260 | -0.5399 | -2.19026369168 | 24.65 | 25.99 | 21.8 | 3164 | 24.0444143 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 24.1101 | 0.01 | 0.04 | 24.2 | 24.2 | 24.1101 | 1228 |
| 1736293200 | 24.1001 | -0.02 | -0.08 | 24.1 | 24.3999 | 24.1 | 10751 |
| 1736206800 | 24.12 | 0.02 | 0.08 | 24.15 | 24.1544 | 24.11 | 2501 |
| 1735947600 | 24.1 | 0.05 | 0.22 | 24.1 | 24.1499 | 24.1 | 2294 |
| 1735861200 | 24.048 | 0.01 | 0.03 | 24.195 | 24.195 | 24.04 | 6402 |
| 1735688400 | 24.04 | -0.25 | -1.03 | 24.04 | 24.04 | 24.04 | 208 |
| 1735602000 | 24.2899 | 0.26 | 1.08 | 24.0494 | 24.2899 | 24.03 | 1725 |
| 1735342800 | 24.03 | 0 | 0.00 | 24.04 | 24.238 | 24.03 | 2106 |
| 1735256400 | 24.03 | 0 | 0.00 | 24.04 | 24.283 | 24.03 | 3734 |
| 1735077840 | 24.03 | 0 | 0.00 | 24.129 | 24.129 | 24.03 | 1481 |
| 1734997200 | 24.03 | -0.02 | -0.08 | 24.0201 | 24.07 | 24.02 | 401 |
| 1734738000 | 24.05 | -0.07 | -0.29 | 24.1001 | 24.13 | 24 | 2675 |
| 1734651600 | 24.12 | -0.28 | -1.15 | 24.1269 | 24.1269 | 24.12 | 1110 |
| 1734565200 | 24.3999 | 0.21 | 0.87 | 24.3 | 24.3999 | 24.16 | 783 |
| 1734478800 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1734392400 | 24.19 | -0.17 | -0.70 | 24.25 | 24.25 | 24.19 | 410 |
| 1734133200 | 24.3615 | 0 | 0.01 | 24.351 | 24.46 | 24.3 | 501 |
| 1734046800 | 24.36 | -0.31 | -1.26 | 24.36 | 24.38 | 24.36 | 425 |
| 1733960400 | 24.6699 | 0.37 | 1.50 | 24.525 | 24.6699 | 24.525 | 1641 |
| 1733874000 | 24.3043 | -0.15 | -0.63 | 24.45 | 24.48 | 24.29 | 4169 |
| 1733787600 | 24.4578 | -0.04 | -0.17 | 24.385 | 24.4578 | 24.385 | 301 |
| 1733528400 | 24.5 | -0.05 | -0.20 | 24.5 | 24.6 | 24.5 | 1482 |
| 1733442000 | 24.5499 | 0.2 | 0.82 | 24.35 | 24.5499 | 24.35 | 3785 |
| 1733355600 | 24.35 | 0.01 | 0.04 | 24.4 | 24.58 | 24.22 | 13748 |
| 1733269200 | 24.34 | 0 | 0.00 | 24.32 | 24.4646 | 24.32 | 1380 |
| 1733182800 | 24.3399 | 0.06 | 0.25 | 24.22 | 24.3399 | 24.22 | 700 |
| 1732917840 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1732750800 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 101 |
| 1732664400 | 24.28 | -0.06 | -0.25 | 24.28 | 24.28 | 24.28 | 0 |
| 1732578000 | 24.34 | 0.04 | 0.17 | 24.21 | 24.34 | 24.21 | 404 |
| 1732318800 | 24.2999 | -0.05 | -0.21 | 24.26 | 24.2999 | 24.2 | 7836 |
| 1732232400 | 24.35 | 0.11 | 0.45 | 24.3 | 24.35 | 24.3 | 1124 |
| 1732146000 | 24.24 | -0.01 | -0.04 | 24.28 | 24.28 | 24.24 | 907 |
| 1732059600 | 24.2499 | 0.08 | 0.33 | 24.18 | 24.2799 | 24.18 | 8775 |
| 1731973200 | 24.17 | -0.08 | -0.33 | 24.2 | 24.24 | 24.17 | 5876 |
| 1731714000 | 24.25 | 0.06 | 0.25 | 24.2503 | 24.2503 | 24.25 | 521 |
| 1731627600 | 24.19 | -0.01 | -0.05 | 24.25 | 24.25 | 24.175 | 11838 |
| 1731541200 | 24.201 | 0 | 0.00 | 24.24 | 24.24 | 24.2 | 8169 |
| 1731454800 | 24.2 | 0 | 0.00 | 24.25 | 24.25 | 24.16 | 2216 |
| 1731368400 | 24.2 | -0.03 | -0.12 | 24.1959 | 24.2 | 24.1959 | 551 |
| 1731109200 | 24.23 | 0.04 | 0.15 | 24.2 | 24.23 | 24.2 | 205 |
| 1731022800 | 24.1949 | 0.02 | 0.08 | 24.25 | 24.25 | 24.1949 | 1901 |
| 1730936400 | 24.175 | -0.02 | -0.06 | 24.1937 | 24.1937 | 24.1 | 8527 |
| 1730850000 | 24.19 | 0.04 | 0.17 | 24.29 | 24.29 | 24.1 | 4696 |
| 1730763600 | 24.15 | -0.05 | -0.21 | 24.22 | 24.22 | 24.13 | 4151 |
| 1730500800 | 24.1999 | -0.17 | -0.70 | 24.22 | 24.22 | 24.15 | 5200 |
| 1730414400 | 24.37 | 0.12 | 0.49 | 24.25 | 24.37 | 24.25 | 2180 |
| 1730328000 | 24.25 | 0.02 | 0.06 | 24.21 | 24.55 | 24.2 | 16242 |
| 1730241600 | 24.235 | 0.07 | 0.31 | 24.22 | 24.2599 | 24.15 | 14383 |
| 1730155200 | 24.16 | -0.01 | -0.02 | 24.17 | 24.19 | 24.16 | 1260 |
| 1729896000 | 24.165 | 0.02 | 0.06 | 24.12 | 24.165 | 24.12 | 496 |
| 1729809600 | 24.15 | -0.01 | -0.06 | 24.1 | 24.2099 | 24.1 | 2730 |
| 1729723200 | 24.1648 | 0.09 | 0.38 | 24.08 | 24.1648 | 24.065 | 4879 |
| 1729636800 | 24.0727 | -0.03 | -0.11 | 24.1 | 24.1001 | 24.07 | 5060 |
| 1729550400 | 24.1 | -0.05 | -0.21 | 24.15 | 24.15 | 24.1 | 525 |
| 1729291200 | 24.15 | 0.06 | 0.25 | 24.1 | 24.1997 | 24.1 | 943 |
| 1729204800 | 24.09 | -0.06 | -0.25 | 24.2 | 24.2 | 24.07 | 9466 |
| 1729118400 | 24.15 | -0.08 | -0.33 | 24.25 | 24.25 | 24.06 | 9651 |
| 1729032000 | 24.23 | -0.03 | -0.12 | 24.26 | 24.26 | 24.07 | 2332 |
| 1728945600 | 24.26 | -0.01 | -0.05 | 24.25 | 24.26 | 24.06 | 6675 |
| 1728686400 | 24.273 | 0.17 | 0.72 | 24.23 | 24.273 | 24.23 | 201 |
| 1728600000 | 24.1 | -0.13 | -0.54 | 24.2 | 24.2499 | 24.1 | 3592 |
| 1728513600 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 52 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
