Skip to main content

Horizon Technology F (NQ: HRZN )

11.32 +0.08 (+0.76%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.933 10.03 9.901 10.01 220,889 +0.07(+0.65%)
May 27, 2022 9.974 9.990 9.868 9.950 194,132 +0.07(+0.66%)
May 26, 2022 9.762 9.925 9.730 9.884 230,463 +0.16(+1.68%)
May 25, 2022 9.542 9.770 9.518 9.721 230,895 +0.18(+1.88%)
May 24, 2022 9.648 9.730 9.428 9.542 176,538 -0.11(-1.10%)
May 23, 2022 9.721 9.721 9.571 9.648 252,819 +0.03(+0.34%)
May 20, 2022 9.762 9.762 9.461 9.616 180,803 +0.02(+0.17%)
May 19, 2022 9.673 9.743 9.575 9.599 178,318 -0.10(-1.01%)
May 18, 2022 9.901 9.990 9.665 9.697 194,778 -0.29(-2.94%)
May 17, 2022 10.11 10.12 9.921 9.990 269,886 +0.06(+0.57%)
May 16, 2022 9.982 10.10 9.804 9.933 345,835 +0.19(+1.91%)
May 13, 2022 9.723 9.875 9.715 9.747 297,971 +0.10(+1.01%)
May 12, 2022 9.699 9.772 9.473 9.650 244,506 -0.06(-0.67%)
May 11, 2022 9.812 9.869 9.626 9.715 270,681 -0.06(-0.66%)
May 10, 2022 9.925 9.982 9.675 9.780 306,679 +0.00(+0.00%)
May 09, 2022 9.966 10.03 9.723 9.780 351,206 -0.36(-3.59%)
May 06, 2022 10.32 10.36 10.06 10.14 223,538 -0.19(-1.88%)
May 05, 2022 10.26 10.49 10.15 10.34 297,080 +0.15(+1.51%)
May 04, 2022 10.31 10.31 9.392 10.18 865,562 -0.19(-1.87%)
May 03, 2022 10.21 10.46 10.18 10.38 157,415 +0.20(+1.99%)
May 02, 2022 10.34 10.41 9.949 10.18 358,181 -0.11(-1.10%)
Apr 29, 2022 10.59 10.64 10.28 10.29 213,354 -0.32(-2.97%)
Apr 28, 2022 10.58 10.69 10.35 10.60 263,269 +0.12(+1.16%)
Apr 27, 2022 10.64 10.69 10.44 10.48 289,195 -0.18(-1.67%)
Apr 26, 2022 11.06 11.08 10.64 10.66 217,997 -0.32(-2.94%)
Apr 25, 2022 11.17 11.17 10.70 10.98 351,460 -0.15(-1.38%)
Apr 22, 2022 11.35 11.38 11.11 11.14 236,038 -0.21(-1.85%)
Apr 21, 2022 11.48 11.56 11.32 11.35 252,669 -0.11(-0.99%)
Apr 20, 2022 11.46 11.55 11.43 11.46 235,230 +0.02(+0.14%)
Apr 19, 2022 11.45 11.52 11.36 11.44 219,951 -0.06(-0.49%)
Apr 18, 2022 11.52 11.56 11.38 11.50 212,349 +0.11(+0.99%)
Apr 14, 2022 11.46 11.48 11.37 11.39 236,062 -0.03(-0.28%)
Apr 13, 2022 11.38 11.42 11.34 11.42 242,226 +0.04(+0.35%)
Apr 12, 2022 11.36 11.48 11.35 11.38 252,049 -0.02(-0.21%)
Apr 11, 2022 11.48 11.49 11.35 11.40 142,707 -0.07(-0.63%)
Apr 08, 2022 11.36 11.50 11.24 11.48 182,886 +0.18(+1.56%)
Apr 07, 2022 11.34 11.41 11.24 11.30 209,527 -0.02(-0.14%)
Apr 06, 2022 11.30 11.36 11.24 11.32 190,161 -0.01(-0.07%)
Apr 05, 2022 11.38 11.51 11.27 11.32 228,572 -0.03(-0.28%)
Apr 04, 2022 11.24 11.49 11.20 11.36 416,146 +0.14(+1.22%)
Apr 01, 2022 11.24 11.27 11.16 11.22 127,447 +0.06(+0.58%)
Mar 31, 2022 11.33 11.38 11.16 11.16 243,425 -0.11(-1.00%)
Mar 30, 2022 11.28 11.37 11.20 11.27 152,607 -0.02(-0.14%)
Mar 29, 2022 11.32 11.40 11.24 11.28 220,033 -0.06(-0.50%)
Mar 28, 2022 11.26 11.39 11.23 11.34 251,798 +0.11(+1.00%)
Mar 25, 2022 11.20 11.28 11.19 11.23 171,401 -0.02(-0.14%)
Mar 24, 2022 11.30 11.30 11.17 11.24 163,545 +0.02(+0.14%)
Mar 23, 2022 11.16 11.34 11.09 11.23 258,383 +0.06(+0.58%)
Mar 22, 2022 11.23 11.24 11.09 11.16 262,874 +0.07(+0.65%)
Mar 21, 2022 11.16 11.23 11.08 11.09 191,985 +0.00(+0.00%)
Mar 18, 2022 11.04 11.20 10.96 11.09 242,122 +0.05(+0.44%)
Mar 17, 2022 11.15 11.22 10.92 11.04 380,012 -0.01(-0.07%)
Mar 16, 2022 10.89 11.07 10.80 11.05 475,408 +0.28(+2.59%)
Mar 15, 2022 10.83 10.92 10.74 10.77 219,916 +0.02(+0.22%)
Mar 14, 2022 10.68 10.92 10.61 10.75 440,185 +0.14(+1.28%)
Mar 11, 2022 10.68 10.84 10.61 10.61 547,547 -0.01(-0.07%)
Mar 10, 2022 10.88 10.89 10.53 10.62 2,243,767 -1.24(-10.42%)
Mar 09, 2022 11.93 12.09 11.82 11.86 140,014 +0.13(+1.09%)
Mar 08, 2022 11.72 11.92 11.63 11.73 128,773 +0.04(+0.34%)
Mar 07, 2022 12.10 12.15 11.64 11.69 165,233 -0.38(-3.17%)
Mar 04, 2022 12.13 12.17 11.94 12.07 124,530 -0.12(-0.98%)
Mar 03, 2022 12.42 12.42 12.13 12.19 155,905 -0.17(-1.35%)
Mar 02, 2022 12.43 12.63 12.26 12.36 134,954 +0.25(+2.04%)
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.