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

Horizon Technology F (NQ: HRZN )

11.77 -0.02 (-0.16%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 2, 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 (%)
Nov 30, 2022 11.21 11.21 11.03 11.18 163,134 +0.00(+0.00%)
Nov 29, 2022 11.06 11.23 11.03 11.18 134,010 +0.20(+1.78%)
Nov 28, 2022 11.10 11.13 10.93 10.99 177,488 -0.12(-1.07%)
Nov 25, 2022 10.97 11.14 10.97 11.11 68,051 +0.12(+1.08%)
Nov 23, 2022 11.14 11.21 10.90 10.99 142,957 -0.22(-1.97%)
Nov 22, 2022 10.83 11.21 10.79 11.21 194,857 +0.41(+3.78%)
Nov 21, 2022 10.64 10.83 10.64 10.80 173,607 +0.13(+1.20%)
Nov 18, 2022 10.78 10.91 10.56 10.67 194,250 -0.11(-1.02%)
Nov 17, 2022 10.78 10.84 10.65 10.78 209,442 -0.16(-1.48%)
Nov 16, 2022 11.12 11.15 10.93 10.95 214,918 -0.14(-1.30%)
Nov 15, 2022 11.09 11.11 11.00 11.09 330,703 +0.10(+0.92%)
Nov 14, 2022 11.10 11.10 10.96 10.99 236,762 -0.05(-0.46%)
Nov 11, 2022 11.09 11.10 10.98 11.04 210,859 +0.03(+0.23%)
Nov 10, 2022 11.08 11.09 10.86 11.01 174,726 +0.19(+1.79%)
Nov 09, 2022 10.97 11.03 10.79 10.82 174,629 -0.20(-1.83%)
Nov 08, 2022 11.23 11.26 10.97 11.02 216,132 -0.24(-2.09%)
Nov 07, 2022 11.17 11.28 11.11 11.26 312,697 +0.21(+1.90%)
Nov 04, 2022 11.09 11.19 10.86 11.05 315,745 -0.01(-0.08%)
Nov 03, 2022 10.43 11.11 10.43 11.06 480,136 +0.52(+4.95%)
Nov 02, 2022 10.04 10.84 9.880 10.54 409,316 +0.68(+6.91%)
Nov 01, 2022 9.905 9.939 9.745 9.855 136,137 +0.12(+1.21%)
Oct 31, 2022 9.796 9.915 9.670 9.737 159,128 -0.08(-0.86%)
Oct 28, 2022 9.695 9.855 9.627 9.821 142,099 +0.19(+2.01%)
Oct 27, 2022 9.543 9.762 9.543 9.627 106,593 +0.15(+1.60%)
Oct 26, 2022 9.569 9.663 9.459 9.476 136,802 -0.05(-0.53%)
Oct 25, 2022 9.249 9.585 9.207 9.527 132,308 +0.33(+3.56%)
Oct 24, 2022 9.014 9.224 8.999 9.199 127,322 +0.25(+2.82%)
Oct 21, 2022 8.972 8.997 8.829 8.946 114,359 +0.03(+0.38%)
Oct 20, 2022 8.803 9.039 8.788 8.913 137,571 +0.07(+0.76%)
Oct 19, 2022 9.039 9.115 8.787 8.846 128,897 -0.15(-1.68%)
Oct 18, 2022 8.946 9.089 8.930 8.997 119,364 +0.08(+0.94%)
Oct 17, 2022 8.913 9.047 8.814 8.913 196,525 +0.11(+1.24%)
Oct 14, 2022 8.887 9.045 8.729 8.803 353,074 +0.01(+0.09%)
Oct 13, 2022 8.387 8.820 8.287 8.795 182,473 +0.27(+3.23%)
Oct 12, 2022 8.479 8.579 8.270 8.520 128,254 +0.09(+1.09%)
Oct 11, 2022 8.295 8.504 8.204 8.429 145,528 +0.09(+1.10%)
Oct 10, 2022 8.504 8.574 8.262 8.337 194,327 -0.11(-1.28%)
Oct 07, 2022 8.462 8.495 8.345 8.445 245,905 -0.12(-1.36%)
Oct 06, 2022 8.745 8.819 8.513 8.562 144,773 -0.16(-1.81%)
Oct 05, 2022 8.745 8.837 8.470 8.720 194,639 -0.17(-1.87%)
Oct 04, 2022 8.512 8.903 8.512 8.887 273,921 +0.51(+6.06%)
Oct 03, 2022 8.404 8.420 8.054 8.379 258,475 +0.04(+0.50%)
Sep 30, 2022 8.279 8.470 8.162 8.337 294,122 +0.12(+1.52%)
Sep 29, 2022 8.537 8.579 8.146 8.212 199,523 -0.37(-4.27%)
Sep 28, 2022 8.295 8.612 8.212 8.579 211,877 +0.27(+3.31%)
Sep 27, 2022 8.429 8.587 8.187 8.304 288,341 -0.12(-1.48%)
Sep 26, 2022 8.845 8.920 8.354 8.429 392,015 -0.38(-4.35%)
Sep 23, 2022 8.995 9.045 8.720 8.812 305,063 -0.27(-2.94%)
Sep 22, 2022 9.245 9.312 9.059 9.078 220,701 -0.21(-2.24%)
Sep 21, 2022 9.220 9.466 9.220 9.287 181,525 +0.07(+0.81%)
Sep 20, 2022 9.578 9.678 9.212 9.212 222,302 -0.43(-4.49%)
Sep 19, 2022 9.645 9.653 9.453 9.645 177,413 -0.01(-0.09%)
Sep 16, 2022 9.961 10.05 9.653 9.653 304,557 -0.34(-3.42%)
Sep 15, 2022 10.07 10.18 9.953 9.994 261,698 -0.07(-0.74%)
Sep 14, 2022 10.14 10.21 10.04 10.07 177,250 -0.10(-0.97%)
Sep 13, 2022 10.21 10.24 10.09 10.17 172,085 -0.16(-1.52%)
Sep 12, 2022 10.30 10.37 10.25 10.32 164,943 +0.12(+1.21%)
Sep 09, 2022 10.17 10.23 10.12 10.20 163,407 +0.07(+0.65%)
Sep 08, 2022 10.05 10.15 10.04 10.13 101,260 +0.01(+0.08%)
Sep 07, 2022 9.994 10.15 9.994 10.13 84,537 +0.12(+1.24%)
Sep 06, 2022 10.19 10.21 9.994 10.00 212,234 -0.21(-2.10%)
Sep 02, 2022 10.32 10.46 10.19 10.22 135,410 +0.01(+0.08%)
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.