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

Horizon Technology F (NQ: HRZN )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 6.635 6.747 6.571 6.600 206,935 -0.04(-0.53%)
Dec 28, 2018 6.664 6.664 6.559 6.635 77,046 +0.01(+0.18%)
Dec 27, 2018 6.406 6.633 6.189 6.623 97,112 +0.09(+1.44%)
Dec 26, 2018 6.113 6.582 6.113 6.529 175,877 +0.42(+6.92%)
Dec 24, 2018 6.160 6.207 6.043 6.107 214,946 -0.15(-2.44%)
Dec 21, 2018 6.418 6.541 6.183 6.260 167,388 -0.16(-2.47%)
Dec 20, 2018 6.424 6.585 6.395 6.418 176,061 -0.05(-0.82%)
Dec 19, 2018 6.571 6.682 6.436 6.471 129,799 -0.08(-1.16%)
Dec 18, 2018 6.653 6.741 6.541 6.547 121,166 -0.05(-0.71%)
Dec 17, 2018 6.747 6.747 6.571 6.594 180,215 -0.09(-1.40%)
Dec 14, 2018 6.891 6.891 6.670 6.688 160,431 -0.20(-2.95%)
Dec 13, 2018 6.891 6.915 6.787 6.891 82,917 +0.00(+0.00%)
Dec 12, 2018 6.769 6.891 6.769 6.891 132,229 +0.14(+2.07%)
Dec 11, 2018 6.775 6.833 6.694 6.752 78,011 +0.03(+0.52%)
Dec 10, 2018 6.630 6.734 6.618 6.717 121,762 +0.06(+0.96%)
Dec 07, 2018 6.636 6.670 6.601 6.653 51,585 -0.02(-0.26%)
Dec 06, 2018 6.653 6.671 6.572 6.670 103,585 -0.02(-0.35%)
Dec 04, 2018 6.705 6.734 6.630 6.694 122,774 -0.02(-0.26%)
Dec 03, 2018 6.665 6.775 6.665 6.711 127,189 +0.05(+0.79%)
Nov 30, 2018 6.630 6.705 6.630 6.659 60,527 +0.00(+0.00%)
Nov 29, 2018 6.763 6.827 6.641 6.659 133,194 -0.08(-1.21%)
Nov 28, 2018 6.647 6.775 6.647 6.740 37,465 +0.07(+1.05%)
Nov 27, 2018 6.775 6.827 6.631 6.670 74,847 -0.10(-1.55%)
Nov 26, 2018 6.950 6.950 6.682 6.775 87,915 -0.07(-1.02%)
Nov 23, 2018 6.630 6.909 6.630 6.845 113,316 +0.21(+3.16%)
Nov 21, 2018 6.636 6.636 6.636 0 +0.29(+4.54%)
Nov 20, 2018 6.566 6.566 6.298 6.348 267,258 -0.23(-3.49%)
Nov 19, 2018 6.705 6.746 6.543 6.577 140,727 -0.18(-2.67%)
Nov 16, 2018 6.897 6.897 6.630 6.758 176,251 -0.16(-2.27%)
Nov 15, 2018 6.817 6.978 6.817 6.915 211,440 +0.08(+1.18%)
Nov 14, 2018 6.874 6.903 6.811 6.834 114,512 -0.04(-0.59%)
Nov 13, 2018 6.834 6.893 6.834 6.874 168,089 +0.04(+0.59%)
Nov 12, 2018 6.828 6.846 6.707 6.834 141,370 +0.01(+0.17%)
Nov 09, 2018 6.782 6.857 6.782 6.822 88,780 +0.04(+0.60%)
Nov 08, 2018 6.776 6.857 6.724 6.782 138,287 -0.02(-0.25%)
Nov 07, 2018 6.776 6.822 6.713 6.799 144,255 +0.06(+0.86%)
Nov 06, 2018 6.840 6.840 6.638 6.742 176,585 -0.08(-1.18%)
Nov 05, 2018 6.557 6.903 6.534 6.822 589,218 +0.29(+4.51%)
Nov 02, 2018 6.482 6.574 6.407 6.528 87,739 +0.05(+0.71%)
Nov 01, 2018 6.361 6.546 6.344 6.482 174,480 +0.17(+2.74%)
Oct 31, 2018 6.038 6.350 6.038 6.309 249,477 +0.33(+5.50%)
Oct 30, 2018 6.004 6.113 5.969 5.980 64,200 -0.03(-0.58%)
Oct 29, 2018 5.911 6.055 5.911 6.015 105,741 +0.12(+1.96%)
Oct 26, 2018 5.807 5.900 5.796 5.900 148,602 +0.09(+1.49%)
Oct 25, 2018 5.911 6.055 5.796 5.813 383,431 -0.09(-1.56%)
Oct 24, 2018 6.078 6.153 5.900 5.905 284,018 -0.28(-4.48%)
Oct 23, 2018 6.407 6.430 5.969 6.182 471,118 -0.32(-4.96%)
Oct 22, 2018 6.459 6.557 6.436 6.505 199,091 -0.10(-1.57%)
Oct 19, 2018 6.569 6.615 6.453 6.609 126,060 +0.04(+0.61%)
Oct 18, 2018 6.747 6.747 6.540 6.569 118,087 -0.17(-2.48%)
Oct 17, 2018 6.805 6.805 6.644 6.736 138,190 -0.10(-1.52%)
Oct 16, 2018 6.771 6.845 6.725 6.840 267,891 +0.10(+1.53%)
Oct 15, 2018 6.640 6.771 6.600 6.737 196,613 +0.09(+1.29%)
Oct 12, 2018 6.605 6.680 6.588 6.651 127,648 +0.08(+1.22%)
Oct 11, 2018 6.519 6.605 6.497 6.571 145,269 -0.01(-0.17%)
Oct 10, 2018 6.634 6.685 6.571 6.582 136,984 -0.06(-0.86%)
Oct 09, 2018 6.605 6.657 6.577 6.640 46,187 +0.03(+0.43%)
Oct 08, 2018 6.605 6.714 6.582 6.611 55,493 +0.01(+0.09%)
Oct 05, 2018 6.588 6.628 6.565 6.605 87,954 +0.01(+0.09%)
Oct 04, 2018 6.674 6.674 6.565 6.600 86,991 -0.09(-1.37%)
Oct 03, 2018 6.594 6.708 6.582 6.691 97,105 +0.09(+1.30%)
Oct 02, 2018 6.565 6.622 6.565 6.605 58,197 +0.04(+0.61%)
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.