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

Horizon Technology F (NQ: HRZN )

10.68 +0.07 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Jun 28, 2019 7.032 7.067 7.008 7.008 137,233 -0.01(-0.17%)
Jun 27, 2019 7.008 7.043 7.008 7.020 87,738 +0.00(+0.00%)
Jun 26, 2019 6.990 7.020 6.948 7.020 97,041 +0.05(+0.68%)
Jun 25, 2019 7.008 7.026 6.972 6.972 74,503 -0.05(-0.68%)
Jun 24, 2019 6.948 7.043 6.942 7.020 176,355 +0.04(+0.60%)
Jun 21, 2019 6.978 6.990 6.945 6.978 60,618 -0.01(-0.17%)
Jun 20, 2019 6.954 6.990 6.919 6.990 134,875 +0.05(+0.68%)
Jun 19, 2019 6.931 6.978 6.926 6.942 52,190 +0.01(+0.09%)
Jun 18, 2019 6.972 6.972 6.925 6.937 111,539 +0.01(+0.09%)
Jun 17, 2019 6.942 6.948 6.878 6.931 199,731 +0.01(+0.09%)
Jun 14, 2019 6.948 6.960 6.901 6.925 87,121 +0.00(+0.00%)
Jun 13, 2019 6.889 6.953 6.883 6.925 84,137 +0.04(+0.60%)
Jun 12, 2019 6.848 6.883 6.813 6.883 121,628 +0.04(+0.52%)
Jun 11, 2019 6.889 6.909 6.836 6.848 118,342 -0.04(-0.51%)
Jun 10, 2019 6.925 6.936 6.866 6.883 87,469 -0.04(-0.60%)
Jun 07, 2019 6.919 6.960 6.913 6.925 92,555 +0.02(+0.26%)
Jun 06, 2019 6.889 6.936 6.860 6.907 61,694 +0.02(+0.26%)
Jun 05, 2019 6.878 6.919 6.866 6.889 89,403 -0.02(-0.34%)
Jun 04, 2019 6.936 6.936 6.860 6.913 63,941 +0.01(+0.17%)
Jun 03, 2019 6.842 6.913 6.842 6.901 74,875 +0.06(+0.86%)
May 31, 2019 6.889 6.919 6.807 6.842 129,917 -0.10(-1.44%)
May 30, 2019 6.889 6.942 6.830 6.942 73,046 +0.06(+0.94%)
May 29, 2019 6.919 6.919 6.830 6.878 134,414 -0.05(-0.76%)
May 28, 2019 6.907 6.948 6.895 6.931 65,587 +0.02(+0.34%)
May 24, 2019 6.895 6.927 6.878 6.907 59,269 +0.01(+0.09%)
May 23, 2019 6.872 6.932 6.872 6.901 94,700 +0.01(+0.17%)
May 22, 2019 6.883 6.931 6.883 6.889 80,878 -0.01(-0.17%)
May 21, 2019 6.907 6.925 6.883 6.901 83,155 +0.00(+0.00%)
May 20, 2019 6.925 6.939 6.836 6.901 104,086 -0.04(-0.51%)
May 17, 2019 6.895 6.978 6.895 6.936 123,803 +0.02(+0.26%)
May 16, 2019 6.942 6.984 6.907 6.919 111,890 -0.02(-0.25%)
May 15, 2019 6.901 6.948 6.849 6.936 209,340 +0.02(+0.34%)
May 14, 2019 6.861 6.960 6.855 6.913 185,138 +0.12(+1.72%)
May 13, 2019 6.773 6.919 6.715 6.796 226,132 -0.02(-0.26%)
May 10, 2019 6.790 6.861 6.785 6.814 105,672 +0.02(+0.26%)
May 09, 2019 6.849 6.890 6.779 6.796 167,781 -0.08(-1.19%)
May 08, 2019 6.849 6.910 6.849 6.878 104,992 +0.01(+0.08%)
May 07, 2019 6.890 6.925 6.831 6.872 225,786 -0.03(-0.42%)
May 06, 2019 6.866 6.944 6.866 6.901 139,935 -0.02(-0.25%)
May 03, 2019 6.878 6.925 6.802 6.919 169,042 +0.09(+1.37%)
May 02, 2019 6.843 6.866 6.790 6.826 210,663 -0.02(-0.34%)
May 01, 2019 6.907 6.913 6.808 6.849 243,007 -0.08(-1.10%)
Apr 30, 2019 6.942 6.942 6.872 6.925 123,465 -0.01(-0.17%)
Apr 29, 2019 6.936 6.942 6.919 6.936 95,924 +0.02(+0.34%)
Apr 26, 2019 6.942 6.942 6.831 6.913 138,385 -0.02(-0.34%)
Apr 25, 2019 6.901 6.937 6.831 6.936 159,144 +0.05(+0.76%)
Apr 24, 2019 6.913 6.919 6.872 6.884 112,521 -0.01(-0.08%)
Apr 23, 2019 6.919 6.942 6.866 6.890 178,009 -0.02(-0.34%)
Apr 22, 2019 6.960 6.960 6.866 6.913 259,621 +0.01(+0.08%)
Apr 18, 2019 6.896 7.001 6.866 6.907 205,864 +0.02(+0.25%)
Apr 17, 2019 6.948 6.948 6.861 6.890 252,631 -0.05(-0.76%)
Apr 16, 2019 6.994 6.994 6.928 6.942 229,893 -0.03(-0.50%)
Apr 15, 2019 6.977 7.018 6.960 6.977 273,883 +0.02(+0.25%)
Apr 12, 2019 6.983 6.989 6.931 6.960 171,154 +0.00(+0.04%)
Apr 11, 2019 6.902 6.989 6.902 6.957 189,864 +0.01(+0.21%)
Apr 10, 2019 6.919 6.948 6.884 6.942 215,368 +0.06(+0.84%)
Apr 09, 2019 6.896 6.942 6.873 6.884 212,178 -0.03(-0.42%)
Apr 08, 2019 6.902 6.919 6.873 6.913 197,247 +0.01(+0.17%)
Apr 05, 2019 6.925 6.925 6.861 6.902 202,760 +0.02(+0.25%)
Apr 04, 2019 6.890 6.919 6.855 6.884 133,611 +0.03(+0.42%)
Apr 03, 2019 6.919 6.937 6.838 6.855 162,274 -0.03(-0.50%)
Apr 02, 2019 6.832 6.931 6.832 6.890 167,550 +0.00(+0.00%)
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.