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

Horizon Technology F (NQ: HRZN )

11.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Nov 29, 2019 8.006 8.064 8.006 8.032 84,751 +0.03(+0.32%)
Nov 27, 2019 8.006 8.038 8.000 8.006 171,058 +0.02(+0.24%)
Nov 26, 2019 8.000 8.038 7.987 7.987 94,777 -0.01(-0.16%)
Nov 25, 2019 7.967 8.038 7.967 8.000 125,020 +0.03(+0.40%)
Nov 22, 2019 7.974 8.038 7.961 7.967 74,799 -0.01(-0.08%)
Nov 21, 2019 8.128 8.128 7.942 7.974 277,353 -0.14(-1.74%)
Nov 20, 2019 8.115 8.160 8.103 8.115 134,047 -0.01(-0.16%)
Nov 19, 2019 8.212 8.218 8.122 8.128 133,503 -0.05(-0.63%)
Nov 18, 2019 8.180 8.218 8.167 8.180 131,383 +0.05(+0.59%)
Nov 15, 2019 8.192 8.192 8.090 8.131 228,993 +0.05(+0.59%)
Nov 14, 2019 8.071 8.173 8.033 8.084 212,908 +0.01(+0.16%)
Nov 13, 2019 8.033 8.084 8.027 8.071 110,443 +0.03(+0.32%)
Nov 12, 2019 8.007 8.090 7.969 8.045 182,827 +0.08(+0.96%)
Nov 11, 2019 7.962 8.013 7.950 7.969 111,817 +0.00(+0.00%)
Nov 08, 2019 7.982 7.994 7.911 7.969 84,011 +0.01(+0.16%)
Nov 07, 2019 7.962 7.994 7.911 7.956 165,619 +0.01(+0.16%)
Nov 06, 2019 7.950 7.971 7.911 7.943 132,157 +0.00(+0.00%)
Nov 05, 2019 7.982 7.988 7.943 7.943 87,761 -0.03(-0.32%)
Nov 04, 2019 7.975 8.026 7.937 7.969 161,677 +0.01(+0.08%)
Nov 01, 2019 7.975 7.975 7.886 7.962 117,082 -0.01(-0.08%)
Oct 31, 2019 7.911 7.975 7.841 7.969 154,376 +0.06(+0.81%)
Oct 30, 2019 7.899 7.909 7.745 7.905 163,810 +0.14(+1.81%)
Oct 29, 2019 7.771 7.784 7.720 7.765 71,722 -0.01(-0.08%)
Oct 28, 2019 7.758 7.784 7.720 7.771 162,942 +0.03(+0.41%)
Oct 25, 2019 7.707 7.771 7.701 7.739 88,870 +0.02(+0.25%)
Oct 24, 2019 7.675 7.720 7.663 7.720 84,636 +0.01(+0.17%)
Oct 23, 2019 7.675 7.707 7.643 7.707 65,740 +0.05(+0.67%)
Oct 22, 2019 7.656 7.688 7.646 7.656 94,139 +0.01(+0.17%)
Oct 21, 2019 7.669 7.669 7.643 7.643 107,680 -0.02(-0.25%)
Oct 18, 2019 7.611 7.663 7.611 7.663 66,299 +0.03(+0.33%)
Oct 17, 2019 7.669 7.669 7.541 7.637 155,914 +0.05(+0.67%)
Oct 16, 2019 7.592 7.624 7.567 7.586 157,782 +0.03(+0.42%)
Oct 15, 2019 7.504 7.587 7.477 7.554 131,157 +0.06(+0.76%)
Oct 14, 2019 7.497 7.523 7.478 7.497 118,385 +0.03(+0.42%)
Oct 11, 2019 7.491 7.529 7.466 7.466 164,219 -0.01(-0.08%)
Oct 10, 2019 7.485 7.497 7.453 7.472 70,957 +0.01(+0.08%)
Oct 09, 2019 7.478 7.504 7.466 7.466 113,646 -0.01(-0.17%)
Oct 08, 2019 7.529 7.529 7.415 7.478 123,773 -0.01(-0.17%)
Oct 07, 2019 7.491 7.504 7.466 7.491 82,139 +0.00(+0.00%)
Oct 04, 2019 7.497 7.510 7.466 7.491 98,152 +0.03(+0.42%)
Oct 03, 2019 7.371 7.472 7.352 7.459 71,246 +0.08(+1.03%)
Oct 02, 2019 7.428 7.447 7.289 7.383 159,048 -0.04(-0.51%)
Oct 01, 2019 7.491 7.497 7.409 7.421 154,810 -0.06(-0.85%)
Sep 30, 2019 7.491 7.510 7.472 7.485 62,305 +0.01(+0.08%)
Sep 27, 2019 7.497 7.497 7.466 7.478 61,009 -0.01(-0.08%)
Sep 26, 2019 7.485 7.504 7.472 7.485 45,082 +0.00(+0.00%)
Sep 25, 2019 7.510 7.510 7.447 7.485 128,925 -0.03(-0.34%)
Sep 24, 2019 7.497 7.529 7.472 7.510 80,434 +0.01(+0.17%)
Sep 23, 2019 7.630 7.630 7.472 7.497 191,085 -0.01(-0.08%)
Sep 20, 2019 7.504 7.561 7.485 7.504 262,846 +0.03(+0.34%)
Sep 19, 2019 7.466 7.529 7.466 7.478 61,259 +0.01(+0.17%)
Sep 18, 2019 7.478 7.510 7.447 7.466 174,352 -0.01(-0.17%)
Sep 17, 2019 7.497 7.505 7.466 7.478 186,154 +0.01(+0.08%)
Sep 16, 2019 7.460 7.491 7.447 7.472 115,084 +0.01(+0.17%)
Sep 13, 2019 7.466 7.478 7.447 7.460 145,684 +0.03(+0.34%)
Sep 12, 2019 7.447 7.472 7.434 7.434 163,466 -0.01(-0.17%)
Sep 11, 2019 7.441 7.491 7.441 7.447 129,702 +0.01(+0.08%)
Sep 10, 2019 7.466 7.482 7.434 7.441 117,085 -0.01(-0.17%)
Sep 09, 2019 7.516 7.516 7.416 7.453 155,838 +0.00(+0.00%)
Sep 06, 2019 7.466 7.481 7.403 7.453 100,417 +0.02(+0.25%)
Sep 05, 2019 7.453 7.497 7.422 7.434 111,941 -0.04(-0.50%)
Sep 04, 2019 7.434 7.503 7.434 7.472 59,609 +0.05(+0.68%)
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.