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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2019 8.053 8.316 8.053 8.303 699,015 +0.27(+3.36%)
Dec 30, 2019 7.931 8.059 7.905 8.034 1,361,959 +0.10(+1.30%)
Dec 27, 2019 7.931 7.957 7.918 7.931 127,999 +0.00(+0.00%)
Dec 26, 2019 7.931 7.963 7.931 7.931 136,237 +0.01(+0.08%)
Dec 24, 2019 7.918 7.976 7.918 7.925 90,627 -0.01(-0.08%)
Dec 23, 2019 7.970 7.982 7.931 7.931 144,183 -0.01(-0.16%)
Dec 20, 2019 7.970 7.989 7.931 7.944 213,488 -0.02(-0.24%)
Dec 19, 2019 7.957 7.989 7.950 7.963 99,712 -0.01(-0.08%)
Dec 18, 2019 7.970 7.989 7.950 7.970 151,745 +0.00(+0.00%)
Dec 17, 2019 7.970 7.989 7.931 7.970 249,558 +0.04(+0.49%)
Dec 16, 2019 7.925 7.957 7.918 7.931 210,784 +0.01(+0.16%)
Dec 13, 2019 7.906 7.934 7.880 7.918 142,850 +0.01(+0.16%)
Dec 12, 2019 7.937 7.963 7.906 7.906 103,792 -0.01(-0.16%)
Dec 11, 2019 7.944 7.944 7.912 7.918 97,202 -0.02(-0.24%)
Dec 10, 2019 7.937 7.969 7.912 7.937 107,608 +0.00(+0.00%)
Dec 09, 2019 7.899 7.937 7.842 7.937 191,130 +0.04(+0.56%)
Dec 06, 2019 7.918 7.925 7.867 7.893 127,623 +0.00(+0.00%)
Dec 05, 2019 7.906 7.930 7.867 7.893 216,447 -0.01(-0.08%)
Dec 04, 2019 7.893 7.928 7.884 7.899 125,902 +0.01(+0.08%)
Dec 03, 2019 7.950 7.969 7.886 7.893 107,845 -0.02(-0.20%)
Dec 02, 2019 7.995 8.001 7.874 7.909 212,233 -0.05(-0.60%)
Nov 29, 2019 7.931 7.988 7.931 7.957 85,553 +0.03(+0.32%)
Nov 27, 2019 7.931 7.963 7.925 7.931 172,676 +0.02(+0.24%)
Nov 26, 2019 7.925 7.963 7.912 7.912 95,673 -0.01(-0.16%)
Nov 25, 2019 7.893 7.963 7.893 7.925 126,202 +0.03(+0.40%)
Nov 22, 2019 7.899 7.963 7.886 7.893 75,506 -0.01(-0.08%)
Nov 21, 2019 8.052 8.052 7.867 7.899 279,977 -0.14(-1.74%)
Nov 20, 2019 8.039 8.084 8.027 8.039 135,315 -0.01(-0.16%)
Nov 19, 2019 8.135 8.141 8.046 8.052 134,765 -0.05(-0.63%)
Nov 18, 2019 8.103 8.141 8.090 8.103 132,626 +0.05(+0.59%)
Nov 15, 2019 8.115 8.115 8.014 8.055 231,159 +0.05(+0.59%)
Nov 14, 2019 7.995 8.096 7.957 8.008 214,922 +0.01(+0.16%)
Nov 13, 2019 7.957 8.008 7.952 7.995 111,487 +0.03(+0.32%)
Nov 12, 2019 7.932 8.014 7.894 7.970 184,556 +0.08(+0.96%)
Nov 11, 2019 7.888 7.938 7.875 7.894 112,875 +0.00(+0.00%)
Nov 08, 2019 7.907 7.919 7.837 7.894 84,805 +0.01(+0.16%)
Nov 07, 2019 7.888 7.919 7.837 7.881 167,186 +0.01(+0.16%)
Nov 06, 2019 7.875 7.896 7.837 7.869 133,407 +0.00(+0.00%)
Nov 05, 2019 7.907 7.913 7.869 7.869 88,591 -0.03(-0.32%)
Nov 04, 2019 7.900 7.951 7.862 7.894 163,206 +0.01(+0.08%)
Nov 01, 2019 7.900 7.900 7.812 7.888 118,190 -0.01(-0.08%)
Oct 31, 2019 7.837 7.900 7.768 7.894 155,836 +0.06(+0.81%)
Oct 30, 2019 7.825 7.835 7.673 7.831 165,360 +0.14(+1.81%)
Oct 29, 2019 7.698 7.711 7.648 7.692 72,401 -0.01(-0.08%)
Oct 28, 2019 7.686 7.711 7.648 7.698 164,483 +0.03(+0.41%)
Oct 25, 2019 7.635 7.698 7.629 7.667 89,710 +0.02(+0.25%)
Oct 24, 2019 7.603 7.648 7.591 7.648 85,437 +0.01(+0.17%)
Oct 23, 2019 7.603 7.635 7.572 7.635 66,362 +0.05(+0.67%)
Oct 22, 2019 7.584 7.616 7.574 7.584 95,029 +0.01(+0.17%)
Oct 21, 2019 7.597 7.597 7.572 7.572 108,698 -0.02(-0.25%)
Oct 18, 2019 7.540 7.591 7.540 7.591 66,926 +0.03(+0.33%)
Oct 17, 2019 7.597 7.597 7.471 7.565 157,389 +0.05(+0.67%)
Oct 16, 2019 7.521 7.552 7.496 7.515 159,274 +0.03(+0.42%)
Oct 15, 2019 7.433 7.516 7.407 7.484 132,398 +0.06(+0.76%)
Oct 14, 2019 7.427 7.452 7.408 7.427 119,504 +0.03(+0.42%)
Oct 11, 2019 7.421 7.458 7.396 7.396 165,772 -0.01(-0.08%)
Oct 10, 2019 7.415 7.427 7.383 7.402 71,628 +0.01(+0.08%)
Oct 09, 2019 7.408 7.433 7.396 7.396 114,721 -0.01(-0.17%)
Oct 08, 2019 7.458 7.458 7.346 7.408 124,943 -0.01(-0.17%)
Oct 07, 2019 7.421 7.433 7.396 7.421 82,916 +0.00(+0.00%)
Oct 04, 2019 7.427 7.440 7.396 7.421 99,080 +0.03(+0.42%)
Oct 03, 2019 7.302 7.402 7.283 7.390 71,920 +0.08(+1.03%)
Oct 02, 2019 7.358 7.377 7.220 7.314 160,552 -0.04(-0.51%)
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.