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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 6.594 6.611 6.519 6.525 82,184 -0.07(-1.04%)
Sep 27, 2018 6.565 6.619 6.548 6.594 57,233 +0.03(+0.44%)
Sep 26, 2018 6.577 6.594 6.548 6.565 59,592 +0.02(+0.35%)
Sep 25, 2018 6.542 6.645 6.531 6.542 214,412 +0.00(+0.00%)
Sep 24, 2018 6.457 6.577 6.454 6.542 114,575 +0.09(+1.42%)
Sep 21, 2018 6.417 6.514 6.405 6.451 71,518 +0.03(+0.45%)
Sep 20, 2018 6.331 6.491 6.291 6.422 117,214 +0.14(+2.18%)
Sep 19, 2018 6.359 6.428 6.262 6.285 190,155 -0.10(-1.61%)
Sep 18, 2018 6.548 6.571 6.388 6.388 171,716 -0.14(-2.19%)
Sep 17, 2018 6.565 6.651 6.491 6.531 175,187 -0.08(-1.21%)
Sep 14, 2018 6.617 6.617 6.520 6.611 162,263 -0.01(-0.09%)
Sep 13, 2018 6.520 6.679 6.469 6.617 244,003 +0.10(+1.57%)
Sep 12, 2018 6.464 6.520 6.452 6.515 122,325 +0.05(+0.79%)
Sep 11, 2018 6.475 6.475 6.435 6.464 41,721 +0.02(+0.26%)
Sep 10, 2018 6.407 6.492 6.385 6.447 125,450 +0.04(+0.62%)
Sep 07, 2018 6.390 6.435 6.322 6.407 81,131 +0.02(+0.36%)
Sep 06, 2018 6.464 6.464 6.322 6.384 78,861 +0.01(+0.18%)
Sep 05, 2018 6.356 6.384 6.293 6.373 68,039 +0.02(+0.27%)
Sep 04, 2018 6.407 6.407 6.350 6.356 126,057 -0.06(-0.97%)
Aug 31, 2018 6.418 6.418 6.418 0 +0.13(+2.07%)
Aug 30, 2018 6.259 6.293 6.231 6.288 75,676 +0.03(+0.54%)
Aug 29, 2018 6.276 6.276 6.231 6.254 93,232 -0.01(-0.18%)
Aug 28, 2018 6.271 6.271 6.163 6.265 99,206 +0.01(+0.09%)
Aug 27, 2018 6.231 6.287 6.214 6.259 101,060 +0.06(+1.01%)
Aug 24, 2018 6.231 6.231 6.186 6.197 92,243 +0.01(+0.09%)
Aug 23, 2018 6.259 6.259 6.135 6.191 96,165 -0.07(-1.09%)
Aug 22, 2018 6.316 6.316 6.248 6.259 61,515 -0.06(-0.99%)
Aug 21, 2018 6.248 6.373 6.220 6.322 173,595 +0.08(+1.27%)
Aug 20, 2018 6.208 6.259 6.204 6.242 119,335 +0.05(+0.82%)
Aug 17, 2018 6.333 6.350 5.948 6.191 608,840 -0.19(-2.93%)
Aug 16, 2018 6.690 6.690 6.300 6.379 291,411 -0.32(-4.82%)
Aug 15, 2018 6.477 6.730 6.443 6.702 316,287 +0.22(+3.47%)
Aug 14, 2018 6.426 6.494 6.409 6.477 199,956 +0.04(+0.70%)
Aug 13, 2018 6.398 6.454 6.369 6.432 183,231 +0.07(+1.06%)
Aug 10, 2018 6.381 6.401 6.336 6.364 150,118 -0.04(-0.61%)
Aug 09, 2018 6.336 6.409 6.325 6.404 105,258 +0.07(+1.15%)
Aug 08, 2018 6.387 6.387 6.303 6.331 100,776 -0.03(-0.44%)
Aug 07, 2018 6.325 6.381 6.308 6.359 156,539 +0.05(+0.80%)
Aug 06, 2018 6.235 6.308 6.213 6.308 198,174 +0.12(+2.00%)
Aug 03, 2018 6.123 6.184 6.100 6.184 114,545 +0.03(+0.46%)
Aug 02, 2018 6.100 6.156 6.055 6.156 103,898 +0.08(+1.30%)
Aug 01, 2018 5.903 6.184 5.903 6.078 247,437 +0.04(+0.65%)
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%)
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.