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

Horizon Technology F (NQ: HRZN )

11.68 +0.25 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2018 6.044 6.123 6.010 6.038 166,056 -0.01(-0.09%)
Jul 30, 2018 6.016 6.044 5.976 6.044 172,686 +0.08(+1.32%)
Jul 27, 2018 5.960 6.010 5.931 5.965 141,936 +0.03(+0.47%)
Jul 26, 2018 5.948 5.976 5.858 5.937 125,882 -0.02(-0.28%)
Jul 25, 2018 5.988 6.010 5.931 5.954 157,597 +0.00(+0.00%)
Jul 24, 2018 5.988 5.909 5.954 150,774 +0.01(+0.19%)
Jul 23, 2018 5.903 5.954 5.875 5.943 104,161 +0.06(+1.05%)
Jul 20, 2018 5.892 5.960 5.875 5.881 117,924 +0.00(+0.00%)
Jul 19, 2018 5.847 5.903 5.791 5.881 260,748 +0.03(+0.58%)
Jul 18, 2018 5.864 5.915 5.836 5.847 216,085 -0.02(-0.38%)
Jul 17, 2018 5.847 5.942 5.714 5.870 609,459 +0.04(+0.67%)
Jul 16, 2018 5.819 5.903 5.803 5.831 253,325 +0.03(+0.48%)
Jul 13, 2018 5.831 5.775 5.803 204,317 +0.01(+0.19%)
Jul 12, 2018 5.736 5.831 5.736 5.792 174,135 -0.07(-1.14%)
Jul 11, 2018 5.886 5.897 5.847 5.858 131,539 +0.01(+0.10%)
Jul 10, 2018 5.903 5.914 5.797 5.853 124,710 -0.01(-0.19%)
Jul 09, 2018 5.886 5.908 5.819 5.864 209,822 +0.00(+0.00%)
Jul 06, 2018 5.836 5.925 5.814 5.864 169,033 +0.01(+0.10%)
Jul 05, 2018 5.775 5.858 5.775 5.858 161,544 +0.08(+1.45%)
Jul 03, 2018 5.775 5.775 5.775 0 +0.05(+0.88%)
Jul 02, 2018 5.625 5.736 5.625 5.725 191,237 +0.11(+1.98%)
Jun 29, 2018 5.602 5.675 5.569 5.613 227,223 +0.03(+0.60%)
Jun 28, 2018 5.708 5.708 5.569 5.580 106,750 -0.02(-0.30%)
Jun 27, 2018 5.608 5.680 5.597 5.597 88,935 -0.02(-0.40%)
Jun 26, 2018 5.636 5.645 5.586 5.619 84,472 +0.00(+0.00%)
Jun 25, 2018 5.641 5.663 5.595 5.619 142,078 -0.02(-0.39%)
Jun 22, 2018 5.652 5.666 5.625 5.641 72,283 +0.01(+0.20%)
Jun 21, 2018 5.630 5.669 5.591 5.630 98,184 +0.03(+0.50%)
Jun 20, 2018 5.703 5.708 5.580 5.602 180,560 -0.04(-0.69%)
Jun 19, 2018 5.725 5.814 5.625 5.641 186,852 -0.08(-1.46%)
Jun 18, 2018 5.847 5.847 5.708 5.725 241,166 -0.07(-1.15%)
Jun 15, 2018 5.808 5.753 5.792 201,675 +0.04(+0.67%)
Jun 14, 2018 5.665 5.764 5.665 5.753 158,024 +0.07(+1.16%)
Jun 13, 2018 5.659 5.725 5.659 5.687 83,435 -0.01(-0.19%)
Jun 12, 2018 5.643 5.716 5.643 5.698 100,657 +0.04(+0.68%)
Jun 11, 2018 5.626 5.676 5.615 5.659 136,856 +0.03(+0.59%)
Jun 08, 2018 5.626 5.661 5.582 5.626 88,905 -0.01(-0.20%)
Jun 07, 2018 5.582 5.753 5.582 5.637 220,419 +0.06(+0.99%)
Jun 06, 2018 5.505 5.615 5.505 5.582 170,356 +0.04(+0.70%)
Jun 05, 2018 5.527 5.560 5.499 5.543 123,922 -0.01(-0.10%)
Jun 04, 2018 5.571 5.577 5.505 5.549 129,365 -0.01(-0.10%)
Jun 01, 2018 5.532 5.556 5.516 5.554 76,893 +0.04(+0.80%)
May 31, 2018 5.505 5.527 5.494 5.510 112,709 +0.00(+0.00%)
May 30, 2018 5.505 5.538 5.505 5.510 105,372 +0.00(+0.00%)
May 29, 2018 5.510 5.554 5.505 5.510 86,907 -0.01(-0.20%)
May 25, 2018 5.521 5.521 5.521 0 +0.02(+0.40%)
May 24, 2018 5.516 5.538 5.499 5.499 73,470 -0.03(-0.50%)
May 23, 2018 5.527 5.543 5.494 5.527 131,698 +0.01(+0.15%)
May 22, 2018 5.543 5.543 5.505 5.519 110,329 -0.02(-0.45%)
May 21, 2018 5.582 5.585 5.494 5.543 151,035 +0.02(+0.30%)
May 18, 2018 5.554 5.577 5.472 5.527 298,877 -0.03(-0.60%)
May 17, 2018 5.571 5.610 5.527 5.560 107,651 +0.00(+0.00%)
May 16, 2018 5.621 5.632 5.543 5.560 177,688 -0.05(-0.89%)
May 15, 2018 5.599 5.631 5.560 5.610 130,782 +0.01(+0.10%)
May 14, 2018 5.615 5.642 5.533 5.604 174,838 +0.01(+0.20%)
May 11, 2018 5.522 5.625 5.522 5.593 155,391 +0.07(+1.29%)
May 10, 2018 5.473 5.549 5.462 5.522 107,051 +0.06(+1.10%)
May 09, 2018 5.489 5.517 5.457 5.462 98,864 -0.02(-0.30%)
May 08, 2018 5.489 5.517 5.462 5.479 76,700 +0.00(+0.00%)
May 07, 2018 5.457 5.484 5.451 5.479 114,235 +0.02(+0.40%)
May 04, 2018 5.462 5.500 5.440 5.457 95,535 -0.02(-0.30%)
May 03, 2018 5.517 5.534 5.451 5.473 217,123 -0.02(-0.40%)
May 02, 2018 5.626 5.626 5.484 5.495 187,842 -0.16(-2.90%)
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.