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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2018 6.574 6.649 6.574 6.603 61,041 +0.00(+0.00%)
Nov 29, 2018 6.707 6.770 6.585 6.603 134,326 -0.08(-1.21%)
Nov 28, 2018 6.591 6.718 6.591 6.683 37,783 +0.07(+1.05%)
Nov 27, 2018 6.718 6.770 6.575 6.614 75,483 -0.10(-1.55%)
Nov 26, 2018 6.891 6.891 6.625 6.718 88,663 -0.07(-1.02%)
Nov 23, 2018 6.574 6.851 6.574 6.787 114,279 +0.21(+3.16%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.29(+4.53%)
Nov 20, 2018 6.510 6.510 6.245 6.294 269,530 -0.23(-3.49%)
Nov 19, 2018 6.649 6.689 6.487 6.522 141,923 -0.18(-2.67%)
Nov 16, 2018 6.839 6.839 6.574 6.701 177,749 -0.16(-2.27%)
Nov 15, 2018 6.759 6.919 6.759 6.856 213,237 +0.08(+1.18%)
Nov 14, 2018 6.816 6.845 6.753 6.776 115,485 -0.04(-0.59%)
Nov 13, 2018 6.776 6.835 6.776 6.816 169,517 +0.04(+0.59%)
Nov 12, 2018 6.771 6.788 6.651 6.776 142,571 +0.01(+0.17%)
Nov 09, 2018 6.725 6.799 6.725 6.765 89,534 +0.04(+0.60%)
Nov 08, 2018 6.719 6.799 6.668 6.725 139,462 -0.02(-0.25%)
Nov 07, 2018 6.719 6.765 6.656 6.742 145,481 +0.06(+0.86%)
Nov 06, 2018 6.782 6.782 6.582 6.685 178,086 -0.08(-1.18%)
Nov 05, 2018 6.502 6.845 6.479 6.765 594,227 +0.29(+4.51%)
Nov 02, 2018 6.428 6.519 6.353 6.473 88,485 +0.05(+0.71%)
Nov 01, 2018 6.307 6.490 6.290 6.428 175,963 +0.17(+2.74%)
Oct 31, 2018 5.987 6.296 5.987 6.256 251,597 +0.33(+5.50%)
Oct 30, 2018 5.953 6.062 5.919 5.930 64,746 -0.03(-0.58%)
Oct 29, 2018 5.861 6.004 5.861 5.964 106,640 +0.11(+1.96%)
Oct 26, 2018 5.758 5.850 5.747 5.850 149,865 +0.09(+1.49%)
Oct 25, 2018 5.861 6.004 5.747 5.764 386,690 -0.09(-1.56%)
Oct 24, 2018 6.027 6.102 5.850 5.856 286,432 -0.27(-4.48%)
Oct 23, 2018 6.353 6.376 5.919 6.130 475,123 -0.32(-4.96%)
Oct 22, 2018 6.405 6.502 6.382 6.450 200,783 -0.10(-1.57%)
Oct 19, 2018 6.513 6.559 6.399 6.553 127,132 +0.04(+0.61%)
Oct 18, 2018 6.691 6.691 6.485 6.513 119,091 -0.17(-2.48%)
Oct 17, 2018 6.748 6.748 6.588 6.679 139,364 -0.10(-1.52%)
Oct 16, 2018 6.714 6.788 6.669 6.782 270,168 +0.10(+1.53%)
Oct 15, 2018 6.584 6.714 6.544 6.680 198,284 +0.09(+1.29%)
Oct 12, 2018 6.550 6.623 6.533 6.595 128,733 +0.08(+1.22%)
Oct 11, 2018 6.465 6.550 6.442 6.516 146,503 -0.01(-0.17%)
Oct 10, 2018 6.578 6.629 6.516 6.527 138,148 -0.06(-0.86%)
Oct 09, 2018 6.550 6.601 6.521 6.584 46,580 +0.03(+0.43%)
Oct 08, 2018 6.550 6.657 6.527 6.555 55,965 +0.01(+0.09%)
Oct 05, 2018 6.533 6.572 6.510 6.550 88,702 +0.01(+0.09%)
Oct 04, 2018 6.618 6.618 6.510 6.544 87,730 -0.09(-1.37%)
Oct 03, 2018 6.538 6.652 6.527 6.635 97,930 +0.09(+1.30%)
Oct 02, 2018 6.510 6.567 6.510 6.550 58,691 +0.04(+0.61%)
Oct 01, 2018 6.465 6.544 6.465 6.510 89,106 +0.04(+0.61%)
Sep 28, 2018 6.538 6.555 6.465 6.470 82,883 -0.07(-1.04%)
Sep 27, 2018 6.510 6.563 6.493 6.538 57,720 +0.03(+0.44%)
Sep 26, 2018 6.521 6.538 6.493 6.510 60,099 +0.02(+0.35%)
Sep 25, 2018 6.487 6.589 6.476 6.487 216,234 +0.00(+0.00%)
Sep 24, 2018 6.402 6.521 6.400 6.487 115,549 +0.09(+1.42%)
Sep 21, 2018 6.362 6.459 6.351 6.396 72,125 +0.03(+0.45%)
Sep 20, 2018 6.277 6.436 6.238 6.368 118,210 +0.14(+2.18%)
Sep 19, 2018 6.306 6.374 6.209 6.232 191,772 -0.10(-1.61%)
Sep 18, 2018 6.493 6.516 6.334 6.334 173,176 -0.14(-2.19%)
Sep 17, 2018 6.510 6.595 6.436 6.476 176,676 -0.08(-1.21%)
Sep 14, 2018 6.561 6.561 6.465 6.555 163,642 -0.01(-0.09%)
Sep 13, 2018 6.465 6.623 6.415 6.561 246,077 +0.10(+1.57%)
Sep 12, 2018 6.409 6.465 6.398 6.460 123,365 +0.05(+0.79%)
Sep 11, 2018 6.420 6.420 6.381 6.409 42,075 +0.02(+0.26%)
Sep 10, 2018 6.353 6.437 6.331 6.392 126,517 +0.04(+0.62%)
Sep 07, 2018 6.336 6.381 6.269 6.353 81,821 +0.02(+0.36%)
Sep 06, 2018 6.409 6.409 6.269 6.330 79,532 +0.01(+0.18%)
Sep 05, 2018 6.302 6.330 6.240 6.319 68,617 +0.02(+0.27%)
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.