Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.79 +0.06 (+0.55%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.338 8.357 8.229 8.299 169,217 -0.01(-0.16%)
Jan 30, 2020 8.253 8.364 8.188 8.312 167,985 +0.03(+0.31%)
Jan 29, 2020 8.260 8.410 8.260 8.286 198,380 +0.03(+0.32%)
Jan 28, 2020 8.266 8.331 8.233 8.260 174,945 +0.01(+0.08%)
Jan 27, 2020 8.351 8.357 8.162 8.253 525,345 -0.16(-1.86%)
Jan 24, 2020 8.507 8.566 8.370 8.410 382,426 -0.10(-1.15%)
Jan 23, 2020 8.488 8.521 8.449 8.507 164,426 +0.03(+0.31%)
Jan 22, 2020 8.605 8.605 8.481 8.481 236,863 -0.07(-0.84%)
Jan 21, 2020 8.664 8.664 8.527 8.553 338,020 -0.08(-0.91%)
Jan 17, 2020 8.729 8.808 8.579 8.631 467,495 -0.10(-1.12%)
Jan 16, 2020 8.899 8.905 8.690 8.729 429,418 -0.14(-1.55%)
Jan 15, 2020 8.827 8.925 8.802 8.866 460,778 +0.07(+0.81%)
Jan 14, 2020 8.847 8.873 8.795 8.795 390,156 -0.03(-0.37%)
Jan 13, 2020 8.666 8.853 8.659 8.827 491,977 +0.17(+1.94%)
Jan 10, 2020 8.601 8.724 8.596 8.659 473,405 +0.08(+0.98%)
Jan 09, 2020 8.523 8.588 8.510 8.575 368,110 +0.05(+0.61%)
Jan 08, 2020 8.517 8.559 8.498 8.523 408,322 +0.03(+0.30%)
Jan 07, 2020 8.530 8.549 8.491 8.497 772,465 +0.03(+0.31%)
Jan 06, 2020 8.452 8.520 8.394 8.471 761,382 +0.04(+0.46%)
Jan 03, 2020 8.406 8.439 8.394 8.432 239,018 +0.03(+0.31%)
Jan 02, 2020 8.400 8.419 8.335 8.406 375,741 +0.03(+0.39%)
Dec 31, 2019 8.121 8.387 8.121 8.374 693,124 +0.27(+3.36%)
Dec 30, 2019 7.998 8.128 7.973 8.102 1,350,480 +0.10(+1.30%)
Dec 27, 2019 7.998 8.024 7.985 7.998 126,920 +0.00(+0.00%)
Dec 26, 2019 7.998 8.031 7.998 7.998 135,088 +0.01(+0.08%)
Dec 24, 2019 7.985 8.044 7.985 7.992 89,863 -0.01(-0.08%)
Dec 23, 2019 8.037 8.050 7.998 7.998 142,968 -0.01(-0.16%)
Dec 20, 2019 8.037 8.057 7.998 8.011 211,689 -0.02(-0.24%)
Dec 19, 2019 8.024 8.057 8.018 8.031 98,871 -0.01(-0.08%)
Dec 18, 2019 8.037 8.057 8.018 8.037 150,466 +0.00(+0.00%)
Dec 17, 2019 8.037 8.057 7.998 8.037 247,455 +0.04(+0.49%)
Dec 16, 2019 7.992 8.024 7.986 7.998 209,007 +0.01(+0.16%)
Dec 13, 2019 7.973 8.001 7.947 7.986 141,646 +0.01(+0.16%)
Dec 12, 2019 8.005 8.031 7.973 7.973 102,917 -0.01(-0.16%)
Dec 11, 2019 8.011 8.011 7.979 7.986 96,383 -0.02(-0.24%)
Dec 10, 2019 8.005 8.037 7.979 8.005 106,701 +0.00(+0.00%)
Dec 09, 2019 7.966 8.005 7.909 8.005 189,519 +0.04(+0.56%)
Dec 06, 2019 7.986 7.992 7.934 7.960 126,547 +0.00(+0.00%)
Dec 05, 2019 7.973 7.997 7.934 7.960 214,623 -0.01(-0.08%)
Dec 04, 2019 7.960 7.995 7.951 7.966 124,841 +0.01(+0.08%)
Dec 03, 2019 8.018 8.037 7.953 7.960 106,936 -0.02(-0.20%)
Dec 02, 2019 8.063 8.069 7.941 7.976 210,444 -0.05(-0.60%)
Nov 29, 2019 7.998 8.056 7.998 8.024 84,832 +0.03(+0.32%)
Nov 27, 2019 7.998 8.031 7.992 7.998 171,220 +0.02(+0.24%)
Nov 26, 2019 7.992 8.031 7.979 7.979 94,867 -0.01(-0.16%)
Nov 25, 2019 7.960 8.031 7.960 7.992 125,139 +0.03(+0.40%)
Nov 22, 2019 7.966 8.031 7.953 7.960 74,870 -0.01(-0.08%)
Nov 21, 2019 8.121 8.121 7.934 7.966 277,617 -0.14(-1.74%)
Nov 20, 2019 8.108 8.153 8.095 8.108 134,174 -0.01(-0.16%)
Nov 19, 2019 8.204 8.210 8.114 8.121 133,630 -0.05(-0.63%)
Nov 18, 2019 8.172 8.210 8.159 8.172 131,508 +0.05(+0.59%)
Nov 15, 2019 8.184 8.184 8.082 8.124 229,210 +0.05(+0.59%)
Nov 14, 2019 8.063 8.165 8.025 8.076 213,111 +0.01(+0.16%)
Nov 13, 2019 8.025 8.076 8.019 8.063 110,548 +0.03(+0.32%)
Nov 12, 2019 7.999 8.082 7.961 8.038 183,001 +0.08(+0.96%)
Nov 11, 2019 7.955 8.006 7.942 7.961 111,924 +0.00(+0.00%)
Nov 08, 2019 7.974 7.987 7.904 7.961 84,091 +0.01(+0.16%)
Nov 07, 2019 7.955 7.987 7.904 7.948 165,776 +0.01(+0.16%)
Nov 06, 2019 7.942 7.963 7.904 7.936 132,283 +0.00(+0.00%)
Nov 05, 2019 7.974 7.980 7.936 7.936 87,845 -0.03(-0.32%)
Nov 04, 2019 7.968 8.019 7.929 7.961 161,831 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.