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 (%)
Feb 28, 2019 7.609 7.609 7.461 7.467 92,954 +0.02(+0.24%)
Feb 27, 2019 7.733 7.742 7.449 7.449 143,475 -0.30(-3.81%)
Feb 26, 2019 7.774 7.774 7.591 7.744 156,839 -0.03(-0.38%)
Feb 25, 2019 7.756 7.781 7.508 7.774 270,472 -0.01(-0.08%)
Feb 22, 2019 7.496 7.780 7.449 7.780 382,916 +0.28(+3.78%)
Feb 21, 2019 7.355 7.502 7.260 7.496 154,837 +0.11(+1.52%)
Feb 20, 2019 7.520 7.520 7.384 7.384 104,609 -0.09(-1.26%)
Feb 19, 2019 7.514 7.585 7.420 7.479 176,784 +0.02(+0.32%)
Feb 15, 2019 7.320 7.473 7.262 7.455 288,012 +0.14(+1.92%)
Feb 14, 2019 7.267 7.377 7.250 7.314 160,350 +0.05(+0.65%)
Feb 13, 2019 7.174 7.291 7.174 7.267 118,610 +0.11(+1.47%)
Feb 12, 2019 7.150 7.204 7.092 7.162 104,201 +0.01(+0.16%)
Feb 11, 2019 7.168 7.180 7.039 7.150 106,776 -0.02(-0.25%)
Feb 08, 2019 7.051 7.168 7.051 7.168 56,817 +0.08(+1.16%)
Feb 07, 2019 7.180 7.232 7.033 7.086 94,970 -0.08(-1.14%)
Feb 06, 2019 7.033 7.174 7.027 7.168 164,243 +0.12(+1.66%)
Feb 05, 2019 6.998 7.056 6.992 7.051 89,282 +0.05(+0.67%)
Feb 04, 2019 7.027 7.027 6.980 7.004 86,555 +0.01(+0.08%)
Feb 01, 2019 7.010 7.021 6.933 6.998 110,905 +0.00(+0.00%)
Jan 31, 2019 6.881 6.998 6.881 6.998 102,235 +0.08(+1.19%)
Jan 30, 2019 6.845 6.963 6.834 6.916 78,701 +0.10(+1.46%)
Jan 29, 2019 6.857 6.857 6.787 6.816 64,889 -0.04(-0.60%)
Jan 28, 2019 6.752 6.863 6.740 6.857 72,671 +0.11(+1.56%)
Jan 25, 2019 6.787 6.869 6.740 6.752 48,627 -0.03(-0.43%)
Jan 24, 2019 6.769 6.804 6.763 6.781 34,032 +0.04(+0.52%)
Jan 23, 2019 6.857 6.857 6.551 6.746 90,824 -0.11(-1.54%)
Jan 22, 2019 6.916 6.927 6.828 6.851 55,995 -0.06(-0.93%)
Jan 18, 2019 6.887 6.951 6.881 6.916 107,151 +0.03(+0.43%)
Jan 17, 2019 6.939 6.945 6.851 6.887 70,092 -0.05(-0.76%)
Jan 16, 2019 6.945 6.980 6.845 6.939 268,975 +0.02(+0.34%)
Jan 15, 2019 6.887 6.951 6.817 6.916 166,540 +0.01(+0.17%)
Jan 14, 2019 6.829 6.916 6.788 6.904 189,930 +0.09(+1.37%)
Jan 11, 2019 6.771 6.858 6.771 6.811 95,670 +0.01(+0.17%)
Jan 10, 2019 6.643 6.829 6.643 6.800 98,175 +0.15(+2.18%)
Jan 09, 2019 6.683 6.765 6.648 6.654 99,407 -0.03(-0.43%)
Jan 08, 2019 6.683 6.741 6.637 6.683 115,289 +0.00(+0.00%)
Jan 07, 2019 6.474 6.683 6.474 6.683 156,473 +0.26(+4.07%)
Jan 04, 2019 6.683 6.683 6.393 6.422 311,273 -0.23(-3.49%)
Jan 03, 2019 6.608 6.660 6.590 6.654 66,408 +0.03(+0.44%)
Jan 02, 2019 6.480 6.625 6.480 6.625 66,666 +0.09(+1.33%)
Dec 31, 2018 6.573 6.683 6.509 6.538 208,892 -0.03(-0.53%)
Dec 28, 2018 6.602 6.602 6.497 6.573 77,775 +0.01(+0.18%)
Dec 27, 2018 6.346 6.571 6.131 6.561 98,031 +0.09(+1.44%)
Dec 26, 2018 6.056 6.521 6.056 6.468 177,541 +0.42(+6.92%)
Dec 24, 2018 6.102 6.149 5.986 6.050 216,979 -0.15(-2.44%)
Dec 21, 2018 6.358 6.480 6.125 6.201 168,972 -0.16(-2.47%)
Dec 20, 2018 6.364 6.524 6.335 6.358 177,727 -0.05(-0.82%)
Dec 19, 2018 6.509 6.619 6.375 6.410 131,027 -0.08(-1.16%)
Dec 18, 2018 6.590 6.678 6.480 6.486 122,312 -0.05(-0.71%)
Dec 17, 2018 6.683 6.683 6.509 6.532 181,920 -0.09(-1.40%)
Dec 14, 2018 6.827 6.827 6.608 6.625 161,949 -0.20(-2.95%)
Dec 13, 2018 6.827 6.850 6.723 6.827 83,701 +0.00(+0.00%)
Dec 12, 2018 6.706 6.827 6.706 6.827 133,480 +0.14(+2.07%)
Dec 11, 2018 6.712 6.769 6.631 6.689 78,749 +0.03(+0.52%)
Dec 10, 2018 6.568 6.671 6.556 6.654 122,914 +0.06(+0.96%)
Dec 07, 2018 6.573 6.608 6.539 6.591 52,073 -0.02(-0.26%)
Dec 06, 2018 6.591 6.608 6.510 6.608 104,565 -0.02(-0.35%)
Dec 04, 2018 6.643 6.671 6.568 6.631 123,935 -0.02(-0.26%)
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.