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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2019 7.837 7.900 7.768 7.894 155,836 +0.06(+0.81%)
Oct 30, 2019 7.825 7.835 7.673 7.831 165,360 +0.14(+1.81%)
Oct 29, 2019 7.698 7.711 7.648 7.692 72,401 -0.01(-0.08%)
Oct 28, 2019 7.686 7.711 7.648 7.698 164,483 +0.03(+0.41%)
Oct 25, 2019 7.635 7.698 7.629 7.667 89,710 +0.02(+0.25%)
Oct 24, 2019 7.603 7.648 7.591 7.648 85,437 +0.01(+0.17%)
Oct 23, 2019 7.603 7.635 7.572 7.635 66,362 +0.05(+0.67%)
Oct 22, 2019 7.584 7.616 7.574 7.584 95,029 +0.01(+0.17%)
Oct 21, 2019 7.597 7.597 7.572 7.572 108,698 -0.02(-0.25%)
Oct 18, 2019 7.540 7.591 7.540 7.591 66,926 +0.03(+0.33%)
Oct 17, 2019 7.597 7.597 7.471 7.565 157,389 +0.05(+0.67%)
Oct 16, 2019 7.521 7.552 7.496 7.515 159,274 +0.03(+0.42%)
Oct 15, 2019 7.433 7.516 7.407 7.484 132,398 +0.06(+0.76%)
Oct 14, 2019 7.427 7.452 7.408 7.427 119,504 +0.03(+0.42%)
Oct 11, 2019 7.421 7.458 7.396 7.396 165,772 -0.01(-0.08%)
Oct 10, 2019 7.415 7.427 7.383 7.402 71,628 +0.01(+0.08%)
Oct 09, 2019 7.408 7.433 7.396 7.396 114,721 -0.01(-0.17%)
Oct 08, 2019 7.458 7.458 7.346 7.408 124,943 -0.01(-0.17%)
Oct 07, 2019 7.421 7.433 7.396 7.421 82,916 +0.00(+0.00%)
Oct 04, 2019 7.427 7.440 7.396 7.421 99,080 +0.03(+0.42%)
Oct 03, 2019 7.302 7.402 7.283 7.390 71,920 +0.08(+1.03%)
Oct 02, 2019 7.358 7.377 7.220 7.314 160,552 -0.04(-0.51%)
Oct 01, 2019 7.421 7.427 7.339 7.352 156,274 -0.06(-0.85%)
Sep 30, 2019 7.421 7.440 7.402 7.415 62,894 +0.01(+0.08%)
Sep 27, 2019 7.427 7.427 7.396 7.408 61,586 -0.01(-0.08%)
Sep 26, 2019 7.415 7.433 7.402 7.415 45,508 +0.00(+0.00%)
Sep 25, 2019 7.440 7.440 7.377 7.415 130,145 -0.03(-0.34%)
Sep 24, 2019 7.427 7.458 7.402 7.440 81,195 +0.01(+0.17%)
Sep 23, 2019 7.559 7.559 7.402 7.427 192,893 -0.01(-0.08%)
Sep 20, 2019 7.433 7.490 7.415 7.433 265,332 +0.03(+0.34%)
Sep 19, 2019 7.396 7.458 7.396 7.408 61,838 +0.01(+0.17%)
Sep 18, 2019 7.408 7.440 7.377 7.396 176,001 -0.01(-0.17%)
Sep 17, 2019 7.427 7.435 7.396 7.408 187,915 +0.01(+0.08%)
Sep 16, 2019 7.390 7.421 7.377 7.402 116,173 +0.01(+0.17%)
Sep 13, 2019 7.396 7.408 7.377 7.390 147,062 +0.02(+0.34%)
Sep 12, 2019 7.377 7.402 7.365 7.365 165,012 -0.01(-0.17%)
Sep 11, 2019 7.371 7.421 7.371 7.377 130,929 +0.01(+0.08%)
Sep 10, 2019 7.396 7.411 7.365 7.371 118,192 -0.01(-0.17%)
Sep 09, 2019 7.446 7.446 7.346 7.383 157,312 +0.00(+0.00%)
Sep 06, 2019 7.396 7.411 7.334 7.383 101,367 +0.02(+0.25%)
Sep 05, 2019 7.383 7.427 7.352 7.365 113,000 -0.04(-0.50%)
Sep 04, 2019 7.365 7.433 7.365 7.402 60,173 +0.05(+0.68%)
Sep 03, 2019 7.340 7.383 7.334 7.352 73,610 +0.02(+0.25%)
Aug 30, 2019 7.377 7.424 7.334 7.334 94,448 -0.03(-0.42%)
Aug 29, 2019 7.334 7.396 7.334 7.365 49,597 +0.02(+0.34%)
Aug 28, 2019 7.328 7.381 7.303 7.340 70,968 -0.01(-0.17%)
Aug 27, 2019 7.427 7.470 7.334 7.352 169,205 -0.05(-0.67%)
Aug 26, 2019 7.452 7.495 7.396 7.402 142,473 -0.04(-0.50%)
Aug 23, 2019 7.464 7.508 7.427 7.439 136,765 -0.01(-0.17%)
Aug 22, 2019 7.421 7.508 7.408 7.452 88,488 +0.02(+0.33%)
Aug 21, 2019 7.402 7.470 7.402 7.427 142,808 +0.01(+0.08%)
Aug 20, 2019 7.415 7.470 7.396 7.421 91,589 +0.01(+0.08%)
Aug 19, 2019 7.421 7.489 7.408 7.415 154,008 -0.01(-0.08%)
Aug 16, 2019 7.427 7.483 7.406 7.421 114,078 +0.04(+0.51%)
Aug 15, 2019 7.414 7.488 7.365 7.383 268,784 -0.07(-0.99%)
Aug 14, 2019 7.513 7.525 7.303 7.457 284,533 -0.06(-0.82%)
Aug 13, 2019 7.470 7.519 7.464 7.519 168,933 +0.04(+0.58%)
Aug 12, 2019 7.408 7.538 7.396 7.476 150,762 +0.00(+0.00%)
Aug 09, 2019 7.488 7.527 7.476 7.476 130,615 +0.01(+0.08%)
Aug 08, 2019 7.519 7.568 7.464 7.470 129,427 -0.01(-0.16%)
Aug 07, 2019 7.501 7.630 7.445 7.482 143,295 -0.02(-0.25%)
Aug 06, 2019 7.519 7.655 7.482 7.501 234,389 +0.01(+0.08%)
Aug 05, 2019 7.482 7.544 7.273 7.494 178,540 +0.04(+0.50%)
Aug 02, 2019 7.457 7.494 7.427 7.457 44,295 +0.00(+0.00%)
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.