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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 9.473 9.473 9.473 131,339 +0.14(+1.53%)
Dec 30, 2020 9.366 9.409 9.287 9.330 131,339 +0.03(+0.31%)
Dec 29, 2020 9.287 9.358 9.194 9.301 154,320 +0.06(+0.62%)
Dec 28, 2020 9.316 9.401 9.237 9.244 162,798 -0.03(-0.31%)
Dec 24, 2020 9.265 9.337 9.265 9.273 104,126 +0.05(+0.54%)
Dec 23, 2020 9.165 9.316 9.122 9.223 137,425 +0.10(+1.10%)
Dec 22, 2020 9.230 9.230 9.087 9.122 162,957 +0.02(+0.24%)
Dec 21, 2020 9.151 9.273 9.087 9.101 229,356 -0.10(-1.09%)
Dec 18, 2020 9.273 9.323 9.058 9.201 363,812 -0.09(-1.00%)
Dec 17, 2020 9.416 9.416 9.265 9.294 185,025 -0.09(-0.92%)
Dec 16, 2020 9.437 9.502 9.244 9.380 217,503 +0.01(+0.15%)
Dec 15, 2020 9.515 9.557 9.231 9.366 498,308 -0.08(-0.83%)
Dec 14, 2020 9.437 9.515 9.437 9.444 332,094 +0.06(+0.68%)
Dec 11, 2020 9.167 9.433 9.160 9.380 398,983 +0.22(+2.40%)
Dec 10, 2020 9.117 9.202 9.032 9.160 152,334 +0.04(+0.47%)
Dec 09, 2020 9.259 9.273 9.060 9.117 175,863 -0.08(-0.85%)
Dec 08, 2020 9.160 9.231 9.089 9.195 158,263 +0.05(+0.54%)
Dec 07, 2020 9.209 9.224 9.046 9.146 187,001 -0.04(-0.39%)
Dec 04, 2020 9.117 9.302 9.103 9.181 180,549 +0.11(+1.25%)
Dec 03, 2020 9.117 9.117 8.968 9.067 186,926 -0.02(-0.23%)
Dec 02, 2020 9.032 9.131 8.876 9.089 196,056 +0.12(+1.35%)
Dec 01, 2020 8.918 9.103 8.883 8.968 169,746 +0.11(+1.28%)
Nov 30, 2020 9.089 9.124 8.819 8.854 201,114 -0.16(-1.81%)
Nov 27, 2020 8.947 9.124 8.847 9.018 170,550 +0.10(+1.11%)
Nov 25, 2020 8.897 8.940 8.769 8.918 206,744 +0.04(+0.40%)
Nov 24, 2020 8.691 8.996 8.657 8.883 393,692 +0.24(+2.79%)
Nov 23, 2020 8.499 8.663 8.450 8.641 820,443 +0.15(+1.76%)
Nov 20, 2020 8.450 8.514 8.421 8.492 311,947 +0.08(+0.93%)
Nov 19, 2020 8.514 8.538 8.343 8.414 287,827 -0.06(-0.75%)
Nov 18, 2020 8.606 8.677 8.471 8.478 445,713 -0.19(-2.21%)
Nov 17, 2020 8.641 8.698 8.542 8.670 209,143 +0.01(+0.16%)
Nov 16, 2020 8.592 8.698 8.564 8.656 414,023 +0.11(+1.24%)
Nov 13, 2020 8.613 8.620 8.494 8.550 469,985 +0.05(+0.58%)
Nov 12, 2020 8.543 8.610 8.458 8.501 213,708 -0.02(-0.25%)
Nov 11, 2020 8.627 8.641 8.483 8.522 205,359 -0.06(-0.66%)
Nov 10, 2020 8.353 8.627 8.318 8.578 302,264 +0.32(+3.84%)
Nov 09, 2020 8.494 8.564 8.240 8.261 332,014 +0.08(+0.95%)
Nov 06, 2020 8.303 8.381 8.184 8.184 171,381 -0.15(-1.78%)
Nov 05, 2020 8.184 8.444 8.170 8.332 201,456 +0.17(+2.07%)
Nov 04, 2020 8.310 8.381 8.099 8.163 255,545 -0.05(-0.60%)
Nov 03, 2020 8.240 8.381 8.212 8.212 216,255 +0.08(+0.95%)
Nov 02, 2020 8.050 8.289 8.050 8.134 227,465 +0.11(+1.32%)
Oct 30, 2020 8.029 8.078 7.937 8.029 151,076 -0.06(-0.70%)
Oct 29, 2020 7.979 8.184 7.768 8.085 261,847 +0.13(+1.59%)
Oct 28, 2020 8.240 8.275 7.803 7.958 472,856 -0.37(-4.48%)
Oct 27, 2020 8.303 8.437 8.303 8.332 123,680 +0.04(+0.51%)
Oct 26, 2020 8.310 8.346 8.184 8.289 196,344 -0.08(-1.01%)
Oct 23, 2020 8.479 8.501 8.282 8.374 190,833 -0.06(-0.75%)
Oct 22, 2020 8.325 8.444 8.282 8.437 152,295 +0.11(+1.27%)
Oct 21, 2020 8.705 8.705 8.170 8.332 526,947 -0.37(-4.21%)
Oct 20, 2020 9.001 9.036 8.649 8.698 238,681 -0.30(-3.29%)
Oct 19, 2020 9.261 9.325 8.980 8.994 249,965 -0.29(-3.11%)
Oct 16, 2020 9.331 9.345 9.226 9.282 202,725 -0.03(-0.38%)
Oct 15, 2020 9.164 9.331 9.087 9.317 175,145 +0.06(+0.60%)
Oct 14, 2020 9.150 9.366 9.122 9.261 197,914 +0.08(+0.84%)
Oct 13, 2020 9.087 9.205 9.087 9.185 140,348 +0.11(+1.23%)
Oct 12, 2020 9.017 9.073 8.989 9.073 169,874 +0.07(+0.78%)
Oct 09, 2020 8.996 9.073 8.954 9.003 102,149 +0.00(+0.00%)
Oct 08, 2020 8.975 9.066 8.947 9.003 180,546 +0.08(+0.86%)
Oct 07, 2020 8.856 8.989 8.821 8.926 172,239 +0.14(+1.59%)
Oct 06, 2020 8.779 8.940 8.723 8.786 150,373 +0.01(+0.16%)
Oct 05, 2020 8.639 8.793 8.639 8.772 161,558 +0.14(+1.62%)
Oct 02, 2020 8.597 8.667 8.562 8.632 150,792 -0.08(-0.88%)
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.