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

Horizon Technology F (NQ: HRZN )

11.78 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2020 9.166 9.202 8.894 8.930 199,419 -0.16(-1.81%)
Nov 27, 2020 9.023 9.202 8.922 9.094 169,112 +0.10(+1.11%)
Nov 25, 2020 8.973 9.016 8.844 8.994 205,002 +0.04(+0.40%)
Nov 24, 2020 8.765 9.073 8.730 8.958 390,374 +0.24(+2.79%)
Nov 23, 2020 8.572 8.736 8.521 8.715 813,529 +0.15(+1.76%)
Nov 20, 2020 8.521 8.586 8.493 8.564 309,318 +0.08(+0.93%)
Nov 19, 2020 8.586 8.611 8.414 8.486 285,401 -0.06(-0.75%)
Nov 18, 2020 8.679 8.751 8.543 8.550 441,957 -0.19(-2.21%)
Nov 17, 2020 8.715 8.772 8.615 8.743 207,380 +0.01(+0.16%)
Nov 16, 2020 8.665 8.772 8.637 8.729 410,533 +0.11(+1.24%)
Nov 13, 2020 8.687 8.694 8.566 8.623 466,024 +0.05(+0.58%)
Nov 12, 2020 8.615 8.683 8.530 8.573 211,907 -0.02(-0.25%)
Nov 11, 2020 8.701 8.715 8.555 8.594 203,628 -0.06(-0.66%)
Nov 10, 2020 8.424 8.701 8.388 8.651 299,717 +0.32(+3.84%)
Nov 09, 2020 8.566 8.637 8.310 8.331 329,215 +0.08(+0.95%)
Nov 06, 2020 8.374 8.452 8.253 8.253 169,936 -0.15(-1.78%)
Nov 05, 2020 8.253 8.516 8.239 8.402 199,758 +0.17(+2.07%)
Nov 04, 2020 8.381 8.452 8.168 8.232 253,391 -0.05(-0.60%)
Nov 03, 2020 8.310 8.452 8.282 8.282 214,433 +0.08(+0.95%)
Nov 02, 2020 8.118 8.360 8.118 8.204 225,548 +0.11(+1.32%)
Oct 30, 2020 8.097 8.147 8.005 8.097 149,803 -0.06(-0.70%)
Oct 29, 2020 8.047 8.253 7.834 8.154 259,640 +0.13(+1.59%)
Oct 28, 2020 8.310 8.346 7.870 8.026 468,871 -0.38(-4.48%)
Oct 27, 2020 8.374 8.509 8.374 8.402 122,637 +0.04(+0.51%)
Oct 26, 2020 8.381 8.417 8.253 8.360 194,689 -0.09(-1.01%)
Oct 23, 2020 8.552 8.573 8.353 8.445 189,225 -0.06(-0.75%)
Oct 22, 2020 8.395 8.516 8.353 8.509 151,011 +0.11(+1.27%)
Oct 21, 2020 8.779 8.779 8.239 8.402 522,506 -0.37(-4.21%)
Oct 20, 2020 9.077 9.113 8.722 8.772 236,670 -0.30(-3.29%)
Oct 19, 2020 9.340 9.404 9.056 9.070 247,858 -0.29(-3.11%)
Oct 16, 2020 9.411 9.425 9.305 9.361 201,017 -0.04(-0.38%)
Oct 15, 2020 9.241 9.411 9.164 9.397 173,669 +0.06(+0.60%)
Oct 14, 2020 9.227 9.446 9.199 9.340 196,246 +0.08(+0.84%)
Oct 13, 2020 9.164 9.284 9.164 9.263 139,165 +0.11(+1.23%)
Oct 12, 2020 9.093 9.150 9.065 9.150 168,443 +0.07(+0.78%)
Oct 09, 2020 9.072 9.150 9.030 9.079 101,288 +0.00(+0.00%)
Oct 08, 2020 9.051 9.143 9.023 9.079 179,024 +0.08(+0.86%)
Oct 07, 2020 8.931 9.065 8.896 9.002 170,787 +0.14(+1.59%)
Oct 06, 2020 8.854 9.016 8.797 8.861 149,105 +0.01(+0.16%)
Oct 05, 2020 8.713 8.868 8.713 8.847 160,196 +0.14(+1.62%)
Oct 02, 2020 8.670 8.741 8.635 8.706 149,521 -0.08(-0.88%)
Oct 01, 2020 8.678 8.811 8.649 8.783 209,243 +0.13(+1.47%)
Sep 30, 2020 8.607 8.776 8.600 8.656 160,023 +0.06(+0.66%)
Sep 29, 2020 8.713 8.741 8.565 8.600 150,786 -0.06(-0.65%)
Sep 28, 2020 8.459 8.826 8.433 8.656 286,809 +0.26(+3.11%)
Sep 25, 2020 8.248 8.459 8.219 8.396 175,482 +0.19(+2.32%)
Sep 24, 2020 8.388 8.396 8.163 8.205 334,718 -0.23(-2.76%)
Sep 23, 2020 8.537 8.656 8.417 8.438 212,663 -0.09(-1.07%)
Sep 22, 2020 8.480 8.600 8.459 8.529 135,221 +0.11(+1.26%)
Sep 21, 2020 8.396 8.501 8.290 8.424 245,943 -0.05(-0.58%)
Sep 18, 2020 8.551 8.576 8.459 8.473 139,591 -0.08(-0.91%)
Sep 17, 2020 8.565 8.593 8.494 8.551 140,672 -0.03(-0.33%)
Sep 16, 2020 8.600 8.692 8.572 8.579 205,773 +0.02(+0.25%)
Sep 15, 2020 8.642 8.642 8.558 8.558 267,595 +0.01(+0.08%)
Sep 14, 2020 8.516 8.614 8.460 8.551 278,075 +0.12(+1.41%)
Sep 11, 2020 8.488 8.523 8.425 8.432 137,308 +0.00(+0.00%)
Sep 10, 2020 8.453 8.537 8.432 8.432 178,362 +0.02(+0.25%)
Sep 09, 2020 8.376 8.530 8.313 8.411 280,072 +0.10(+1.26%)
Sep 08, 2020 8.362 8.390 8.194 8.306 278,942 -0.04(-0.50%)
Sep 04, 2020 8.390 8.446 8.054 8.348 481,008 -0.04(-0.50%)
Sep 03, 2020 8.418 8.502 8.341 8.390 281,300 -0.04(-0.50%)
Sep 02, 2020 8.474 8.474 8.390 8.432 208,630 +0.03(+0.33%)
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.