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 UNCHANGED
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 (%)
Oct 31, 2018 6.038 6.350 6.038 6.309 249,477 +0.33(+5.50%)
Oct 30, 2018 6.004 6.113 5.969 5.980 64,200 -0.03(-0.58%)
Oct 29, 2018 5.911 6.055 5.911 6.015 105,741 +0.12(+1.96%)
Oct 26, 2018 5.807 5.900 5.796 5.900 148,602 +0.09(+1.49%)
Oct 25, 2018 5.911 6.055 5.796 5.813 383,431 -0.09(-1.56%)
Oct 24, 2018 6.078 6.153 5.900 5.905 284,018 -0.28(-4.48%)
Oct 23, 2018 6.407 6.430 5.969 6.182 471,118 -0.32(-4.96%)
Oct 22, 2018 6.459 6.557 6.436 6.505 199,091 -0.10(-1.57%)
Oct 19, 2018 6.569 6.615 6.453 6.609 126,060 +0.04(+0.61%)
Oct 18, 2018 6.747 6.747 6.540 6.569 118,087 -0.17(-2.48%)
Oct 17, 2018 6.805 6.805 6.644 6.736 138,190 -0.10(-1.52%)
Oct 16, 2018 6.771 6.845 6.725 6.840 267,891 +0.10(+1.53%)
Oct 15, 2018 6.640 6.771 6.600 6.737 196,613 +0.09(+1.29%)
Oct 12, 2018 6.605 6.680 6.588 6.651 127,648 +0.08(+1.22%)
Oct 11, 2018 6.519 6.605 6.497 6.571 145,269 -0.01(-0.17%)
Oct 10, 2018 6.634 6.685 6.571 6.582 136,984 -0.06(-0.86%)
Oct 09, 2018 6.605 6.657 6.577 6.640 46,187 +0.03(+0.43%)
Oct 08, 2018 6.605 6.714 6.582 6.611 55,493 +0.01(+0.09%)
Oct 05, 2018 6.588 6.628 6.565 6.605 87,954 +0.01(+0.09%)
Oct 04, 2018 6.674 6.674 6.565 6.600 86,991 -0.09(-1.37%)
Oct 03, 2018 6.594 6.708 6.582 6.691 97,105 +0.09(+1.30%)
Oct 02, 2018 6.565 6.622 6.565 6.605 58,197 +0.04(+0.61%)
Oct 01, 2018 6.519 6.600 6.519 6.565 88,355 +0.04(+0.61%)
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%)
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.