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 +0.02 (+0.17%)
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 (%)
Jan 31, 2018 5.901 5.975 5.816 5.821 135,114 -0.09(-1.53%)
Jan 30, 2018 5.991 5.991 5.843 5.911 101,601 -0.08(-1.33%)
Jan 29, 2018 6.028 6.055 5.975 5.991 100,346 -0.04(-0.62%)
Jan 26, 2018 6.028 6.055 6.007 6.028 67,514 +0.00(+0.00%)
Jan 25, 2018 6.018 6.055 5.999 6.028 87,049 +0.05(+0.89%)
Jan 24, 2018 6.055 6.055 5.948 5.975 106,670 -0.06(-1.06%)
Jan 23, 2018 6.007 6.071 5.986 6.039 83,485 +0.05(+0.80%)
Jan 22, 2018 6.002 6.044 5.927 5.991 140,424 +0.02(+0.27%)
Jan 19, 2018 6.108 6.108 5.964 5.975 218,607 -0.16(-2.60%)
Jan 18, 2018 6.255 6.255 6.040 6.134 269,839 +0.18(+3.01%)
Jan 17, 2018 6.008 6.069 5.950 5.955 191,895 -0.05(-0.88%)
Jan 16, 2018 6.161 6.188 5.950 6.008 239,292 -0.06(-0.95%)
Jan 12, 2018 6.066 6.066 6.066 0 +0.18(+3.13%)
Jan 11, 2018 5.908 5.929 5.845 5.882 87,146 +0.03(+0.45%)
Jan 10, 2018 5.966 6.124 5.845 5.855 171,825 -0.09(-1.59%)
Jan 09, 2018 5.971 6.116 5.903 5.950 259,613 -0.21(-3.34%)
Jan 08, 2018 6.055 6.221 5.979 6.155 226,247 +0.14(+2.27%)
Jan 05, 2018 5.955 6.055 5.934 6.019 137,712 +0.06(+1.06%)
Jan 04, 2018 5.976 5.992 5.894 5.955 144,372 -0.04(-0.62%)
Jan 03, 2018 6.219 6.219 5.961 5.992 171,278 -0.03(-0.44%)
Jan 02, 2018 5.950 6.029 5.909 6.019 266,776 +0.11(+1.87%)
Dec 29, 2017 5.908 5.908 5.908 0 +0.03(+0.45%)
Dec 28, 2017 5.882 5.924 5.845 5.882 158,172 -0.02(-0.27%)
Dec 27, 2017 5.834 5.897 5.820 5.897 76,801 +0.06(+1.08%)
Dec 26, 2017 5.882 5.908 5.792 5.834 92,224 -0.04(-0.63%)
Dec 22, 2017 5.861 5.908 5.803 5.871 63,030 +0.00(+0.00%)
Dec 21, 2017 5.918 5.924 5.866 5.871 55,498 -0.05(-0.80%)
Dec 20, 2017 5.882 5.924 5.803 5.918 112,153 +0.07(+1.26%)
Dec 19, 2017 5.813 5.934 5.813 5.845 52,950 +0.02(+0.27%)
Dec 18, 2017 5.787 5.892 5.761 5.829 182,282 +0.08(+1.36%)
Dec 15, 2017 5.756 5.787 5.698 5.751 107,032 -0.01(-0.09%)
Dec 14, 2017 5.740 5.782 5.662 5.756 71,215 +0.02(+0.27%)
Dec 13, 2017 5.641 5.777 5.621 5.740 115,000 +0.07(+1.29%)
Dec 12, 2017 5.667 5.730 5.610 5.667 111,128 -0.02(-0.28%)
Dec 11, 2017 5.735 5.735 5.646 5.683 87,507 -0.03(-0.46%)
Dec 08, 2017 5.657 5.714 5.636 5.709 133,244 +0.08(+1.39%)
Dec 07, 2017 5.578 5.683 5.547 5.631 105,199 +0.02(+0.37%)
Dec 06, 2017 5.589 5.636 5.547 5.610 77,368 +0.03(+0.56%)
Dec 05, 2017 5.584 5.625 5.531 5.578 105,835 -0.04(-0.74%)
Dec 04, 2017 5.594 5.636 5.526 5.620 110,562 +0.05(+0.84%)
Dec 01, 2017 5.584 5.599 5.531 5.573 202,307 -0.08(-1.39%)
Nov 30, 2017 5.719 5.787 5.610 5.652 112,134 -0.07(-1.28%)
Nov 29, 2017 5.777 5.777 5.636 5.725 69,506 -0.03(-0.54%)
Nov 28, 2017 5.803 5.803 5.659 5.756 122,938 +0.00(+0.00%)
Nov 27, 2017 5.819 5.819 5.756 5.756 52,912 -0.05(-0.90%)
Nov 24, 2017 5.777 5.839 5.767 5.808 27,801 +0.04(+0.72%)
Nov 22, 2017 5.792 5.834 5.766 5.766 48,934 -0.03(-0.45%)
Nov 21, 2017 5.834 5.868 5.782 5.792 54,068 -0.05(-0.80%)
Nov 20, 2017 5.845 5.892 5.756 5.839 86,658 -0.01(-0.09%)
Nov 17, 2017 5.756 5.845 5.754 5.845 73,444 +0.10(+1.73%)
Nov 16, 2017 5.740 5.792 5.740 5.745 115,041 -0.05(-0.80%)
Nov 15, 2017 5.839 5.839 5.714 5.792 81,673 -0.04(-0.62%)
Nov 14, 2017 5.813 5.844 5.735 5.828 84,557 +0.02(+0.27%)
Nov 13, 2017 5.694 5.818 5.694 5.813 137,962 +0.11(+1.90%)
Nov 10, 2017 5.740 5.808 5.689 5.704 104,104 -0.01(-0.09%)
Nov 09, 2017 5.776 5.805 5.699 5.709 83,362 -0.11(-1.87%)
Nov 08, 2017 5.740 5.818 5.689 5.818 89,076 +0.09(+1.63%)
Nov 07, 2017 5.766 5.766 5.699 5.725 91,520 -0.03(-0.45%)
Nov 06, 2017 5.642 5.792 5.611 5.751 153,400 +0.09(+1.55%)
Nov 03, 2017 5.689 5.689 5.590 5.663 70,678 -0.02(-0.36%)
Nov 02, 2017 5.818 5.818 5.678 5.683 212,802 -0.01(-0.09%)
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.