Skip to main content

Horizon Technology F (NQ: HRZN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 5.680 5.788 5.552 5.562 122,219 -0.10(-1.71%)
Feb 27, 2018 5.643 5.702 5.632 5.659 76,764 -0.02(-0.28%)
Feb 26, 2018 5.772 5.863 5.644 5.675 189,726 -0.09(-1.49%)
Feb 23, 2018 5.713 5.772 5.680 5.761 63,550 +0.04(+0.75%)
Feb 22, 2018 5.777 5.836 5.688 5.718 52,752 -0.02(-0.28%)
Feb 21, 2018 5.900 5.906 5.578 5.734 73,589 -0.19(-3.17%)
Feb 20, 2018 6.008 6.008 5.841 5.922 73,876 -0.05(-0.81%)
Feb 16, 2018 5.970 5.970 5.970 0 +0.04(+0.63%)
Feb 15, 2018 6.044 6.044 5.904 5.933 93,573 -0.05(-0.89%)
Feb 14, 2018 5.959 6.055 5.943 5.986 64,055 +0.02(+0.27%)
Feb 13, 2018 5.853 6.002 5.853 5.970 66,017 +0.11(+1.91%)
Feb 12, 2018 5.816 5.906 5.800 5.858 84,844 +0.11(+1.85%)
Feb 09, 2018 5.741 5.932 5.662 5.752 220,854 +0.03(+0.56%)
Feb 08, 2018 5.842 5.933 5.684 5.720 57,898 -0.09(-1.56%)
Feb 07, 2018 5.773 5.933 5.773 5.811 85,207 +0.06(+1.11%)
Feb 06, 2018 5.529 5.784 5.529 5.747 134,986 +0.25(+4.50%)
Feb 05, 2018 5.710 5.714 5.476 5.499 257,480 -0.23(-3.96%)
Feb 02, 2018 5.773 5.817 5.715 5.726 128,850 -0.09(-1.46%)
Feb 01, 2018 5.827 5.853 5.710 5.811 135,838 -0.02(-0.27%)
Jan 31, 2018 5.906 5.981 5.821 5.827 134,986 -0.09(-1.53%)
Jan 30, 2018 5.997 5.997 5.848 5.917 101,505 -0.08(-1.33%)
Jan 29, 2018 6.034 6.060 5.981 5.997 100,250 -0.04(-0.62%)
Jan 26, 2018 6.034 6.060 6.013 6.034 67,450 +0.00(+0.00%)
Jan 25, 2018 6.023 6.060 6.005 6.034 86,966 +0.05(+0.89%)
Jan 24, 2018 6.060 6.060 5.954 5.981 106,569 -0.06(-1.06%)
Jan 23, 2018 6.013 6.076 5.991 6.044 83,405 +0.05(+0.80%)
Jan 22, 2018 6.007 6.049 5.933 5.997 140,290 +0.02(+0.27%)
Jan 19, 2018 6.114 6.114 5.970 5.981 218,399 -0.16(-2.60%)
Jan 18, 2018 6.261 6.261 6.045 6.140 269,583 +0.18(+3.01%)
Jan 17, 2018 6.014 6.075 5.956 5.961 191,713 -0.05(-0.88%)
Jan 16, 2018 6.167 6.194 5.956 6.014 239,064 -0.06(-0.95%)
Jan 12, 2018 6.072 6.072 6.072 0 +0.18(+3.13%)
Jan 11, 2018 5.914 5.935 5.850 5.887 87,063 +0.03(+0.45%)
Jan 10, 2018 5.972 6.130 5.850 5.861 171,661 -0.09(-1.59%)
Jan 09, 2018 5.977 6.122 5.908 5.956 259,366 -0.21(-3.34%)
Jan 08, 2018 6.061 6.227 5.985 6.161 226,032 +0.14(+2.27%)
Jan 05, 2018 5.961 6.061 5.940 6.024 137,581 +0.06(+1.06%)
Jan 04, 2018 5.982 5.998 5.900 5.961 144,235 -0.04(-0.62%)
Jan 03, 2018 6.224 6.224 5.966 5.998 171,115 -0.03(-0.44%)
Jan 02, 2018 5.956 6.035 5.915 6.024 266,523 +0.11(+1.87%)
Dec 29, 2017 5.914 5.914 5.914 0 +0.03(+0.45%)
Dec 28, 2017 5.887 5.929 5.850 5.887 158,021 -0.02(-0.27%)
Dec 27, 2017 5.840 5.903 5.826 5.903 76,728 +0.06(+1.08%)
Dec 26, 2017 5.887 5.914 5.798 5.840 92,136 -0.04(-0.63%)
Dec 22, 2017 5.866 5.914 5.809 5.877 62,970 +0.00(+0.00%)
Dec 21, 2017 5.924 5.929 5.871 5.877 55,445 -0.05(-0.80%)
Dec 20, 2017 5.887 5.929 5.808 5.924 112,047 +0.07(+1.26%)
Dec 19, 2017 5.819 5.940 5.819 5.850 52,899 +0.02(+0.27%)
Dec 18, 2017 5.793 5.897 5.767 5.834 182,109 +0.08(+1.36%)
Dec 15, 2017 5.761 5.793 5.704 5.756 106,931 -0.01(-0.09%)
Dec 14, 2017 5.746 5.787 5.667 5.761 71,147 +0.02(+0.27%)
Dec 13, 2017 5.646 5.782 5.626 5.746 114,891 +0.07(+1.29%)
Dec 12, 2017 5.673 5.735 5.615 5.673 111,022 -0.02(-0.28%)
Dec 11, 2017 5.740 5.740 5.652 5.688 87,424 -0.03(-0.46%)
Dec 08, 2017 5.662 5.720 5.641 5.714 133,117 +0.08(+1.39%)
Dec 07, 2017 5.584 5.688 5.552 5.636 105,099 +0.02(+0.37%)
Dec 06, 2017 5.594 5.641 5.552 5.615 77,295 +0.03(+0.56%)
Dec 05, 2017 5.589 5.631 5.537 5.584 105,734 -0.04(-0.74%)
Dec 04, 2017 5.599 5.641 5.532 5.626 110,457 +0.05(+0.84%)
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.