Skip to main content

Horizon Technology F (NQ: HRZN )

11.90 +0.36 (+3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 11.55 11.95 11.55 11.90 207,390 +0.36(+3.12%)
Jun 30, 2022 11.44 11.69 11.38 11.54 125,286 -0.01(-0.09%)
Jun 29, 2022 11.67 11.80 11.51 11.55 94,522 -0.12(-1.03%)
Jun 28, 2022 11.80 11.93 11.65 11.67 101,014 -0.06(-0.51%)
Jun 27, 2022 11.79 11.90 11.70 11.73 145,382 +0.06(+0.51%)
Jun 24, 2022 11.37 11.67 11.37 11.67 191,115 +0.37(+3.27%)
Jun 23, 2022 11.16 11.40 11.15 11.30 123,771 +0.15(+1.35%)
Jun 22, 2022 10.96 11.30 10.95 11.15 161,855 +0.19(+1.73%)
Jun 21, 2022 11.11 11.30 10.91 10.96 227,491 +0.07(+0.64%)
Jun 17, 2022 10.62 10.94 10.55 10.89 259,908 +0.16(+1.49%)
Jun 16, 2022 11.25 11.30 10.64 10.73 316,310 -0.83(-7.18%)
Jun 15, 2022 11.45 11.74 11.35 11.56 228,992 +0.27(+2.39%)
Jun 14, 2022 11.49 11.49 11.09 11.29 214,477 -0.13(-1.14%)
Jun 13, 2022 11.80 11.85 11.38 11.42 286,546 -0.50(-4.19%)
Jun 10, 2022 11.88 11.95 11.80 11.92 206,347 +0.02(+0.17%)
Jun 09, 2022 12.04 12.06 11.90 11.90 201,231 -0.10(-0.83%)
Jun 08, 2022 12.12 12.17 12.00 12.00 211,452 -0.17(-1.40%)
Jun 07, 2022 12.05 12.19 12.03 12.17 175,115 +0.03(+0.25%)
Jun 06, 2022 12.15 12.21 12.09 12.14 148,490 -0.01(-0.08%)
Jun 03, 2022 12.26 12.31 12.14 12.15 131,852 -0.10(-0.82%)
Jun 02, 2022 12.09 12.28 12.09 12.25 156,776 +0.16(+1.32%)
Jun 01, 2022 12.26 12.32 12.09 12.09 199,398 -0.20(-1.63%)
May 31, 2022 12.19 12.31 12.15 12.29 179,997 +0.08(+0.66%)
May 27, 2022 12.24 12.26 12.11 12.21 158,194 +0.08(+0.66%)
May 26, 2022 11.98 12.18 11.94 12.13 187,799 +0.20(+1.68%)
May 25, 2022 11.71 11.99 11.68 11.93 188,151 +0.22(+1.88%)
May 24, 2022 11.84 11.94 11.57 11.71 143,857 -0.13(-1.10%)
May 23, 2022 11.93 11.93 11.74 11.84 206,016 +0.04(+0.34%)
May 20, 2022 11.98 11.98 11.61 11.80 147,332 +0.02(+0.17%)
May 19, 2022 11.87 11.96 11.75 11.78 145,307 -0.12(-1.01%)
May 18, 2022 12.15 12.26 11.86 11.90 158,720 -0.36(-2.94%)
May 17, 2022 12.41 12.42 12.18 12.26 219,924 -0.03(-0.24%)
May 16, 2022 12.35 12.50 12.13 12.29 279,520 +0.23(+1.91%)
May 13, 2022 12.03 12.22 12.02 12.06 240,834 +0.12(+1.01%)
May 12, 2022 12.00 12.09 11.72 11.94 197,621 -0.08(-0.67%)
May 11, 2022 12.14 12.21 11.91 12.02 218,777 -0.08(-0.66%)
May 10, 2022 12.28 12.35 11.97 12.10 247,872 +0.00(+0.00%)
May 09, 2022 12.33 12.41 12.03 12.10 283,861 -0.45(-3.59%)
May 06, 2022 12.77 12.81 12.45 12.55 180,674 -0.24(-1.88%)
May 05, 2022 12.69 12.98 12.56 12.79 240,114 +0.19(+1.51%)
May 04, 2022 12.76 12.76 11.62 12.60 699,586 -0.24(-1.87%)
May 03, 2022 12.63 12.94 12.60 12.84 127,230 +0.25(+1.99%)
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.