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 (%)
Mar 29, 2019 7.062 7.074 6.937 7.026 560,123 -0.08(-1.17%)
Mar 28, 2019 7.145 7.145 7.032 7.110 271,169 -0.01(-0.17%)
Mar 27, 2019 7.121 7.145 6.943 7.121 296,959 +0.02(+0.25%)
Mar 26, 2019 7.133 7.133 7.041 7.104 461,512 +0.02(+0.34%)
Mar 25, 2019 6.973 7.139 6.938 7.080 514,363 +0.15(+2.24%)
Mar 22, 2019 7.008 7.092 6.889 6.925 1,665,100 -0.53(-7.11%)
Mar 21, 2019 7.294 7.509 7.294 7.455 139,760 +0.15(+2.04%)
Mar 20, 2019 7.151 7.390 7.146 7.306 180,862 +0.13(+1.83%)
Mar 19, 2019 7.408 7.431 7.151 7.175 347,492 -0.23(-3.06%)
Mar 18, 2019 7.598 7.598 7.300 7.402 255,122 -0.18(-2.36%)
Mar 15, 2019 7.835 7.849 7.475 7.580 447,664 -0.25(-3.25%)
Mar 14, 2019 7.941 7.959 7.805 7.835 136,619 -0.06(-0.75%)
Mar 13, 2019 7.894 7.971 7.852 7.894 99,477 +0.01(+0.07%)
Mar 12, 2019 7.971 7.971 7.793 7.888 81,597 -0.04(-0.52%)
Mar 11, 2019 7.693 7.947 7.690 7.929 297,134 +0.24(+3.07%)
Mar 08, 2019 7.651 7.699 7.604 7.693 137,157 +0.00(+0.00%)
Mar 07, 2019 7.705 7.817 7.617 7.693 99,910 -0.03(-0.38%)
Mar 06, 2019 7.598 7.734 7.486 7.722 116,977 +0.12(+1.63%)
Mar 05, 2019 7.580 7.628 7.474 7.598 135,900 +0.02(+0.23%)
Mar 04, 2019 7.734 7.734 7.534 7.580 105,112 -0.09(-1.16%)
Mar 01, 2019 7.628 7.740 7.551 7.669 158,804 +0.20(+2.61%)
Feb 28, 2019 7.616 7.616 7.468 7.474 92,866 +0.02(+0.24%)
Feb 27, 2019 7.740 7.749 7.456 7.456 143,338 -0.30(-3.81%)
Feb 26, 2019 7.781 7.781 7.598 7.752 156,690 -0.03(-0.38%)
Feb 25, 2019 7.764 7.789 7.515 7.781 270,215 -0.01(-0.08%)
Feb 22, 2019 7.503 7.787 7.456 7.787 382,552 +0.28(+3.78%)
Feb 21, 2019 7.362 7.509 7.267 7.503 154,690 +0.11(+1.52%)
Feb 20, 2019 7.527 7.527 7.391 7.391 104,510 -0.09(-1.26%)
Feb 19, 2019 7.521 7.592 7.427 7.486 176,616 +0.02(+0.32%)
Feb 15, 2019 7.327 7.480 7.269 7.462 287,738 +0.14(+1.92%)
Feb 14, 2019 7.274 7.384 7.257 7.321 160,197 +0.05(+0.65%)
Feb 13, 2019 7.181 7.298 7.181 7.274 118,497 +0.11(+1.47%)
Feb 12, 2019 7.157 7.210 7.098 7.169 104,102 +0.01(+0.16%)
Feb 11, 2019 7.175 7.186 7.046 7.157 106,674 -0.02(-0.25%)
Feb 08, 2019 7.057 7.175 7.057 7.175 56,763 +0.08(+1.16%)
Feb 07, 2019 7.186 7.239 7.040 7.093 94,880 -0.08(-1.14%)
Feb 06, 2019 7.040 7.181 7.034 7.175 164,087 +0.12(+1.66%)
Feb 05, 2019 7.005 7.063 6.999 7.057 89,197 +0.05(+0.67%)
Feb 04, 2019 7.034 7.034 6.987 7.010 86,473 +0.01(+0.08%)
Feb 01, 2019 7.016 7.028 6.940 7.005 110,799 +0.00(+0.00%)
Jan 31, 2019 6.887 7.005 6.887 7.005 102,138 +0.08(+1.19%)
Jan 30, 2019 6.852 6.969 6.840 6.922 78,627 +0.10(+1.46%)
Jan 29, 2019 6.864 6.864 6.793 6.823 64,828 -0.04(-0.60%)
Jan 28, 2019 6.758 6.870 6.746 6.864 72,602 +0.11(+1.56%)
Jan 25, 2019 6.793 6.875 6.746 6.758 48,581 -0.03(-0.43%)
Jan 24, 2019 6.776 6.811 6.769 6.787 34,000 +0.04(+0.52%)
Jan 23, 2019 6.864 6.864 6.557 6.752 90,738 -0.11(-1.54%)
Jan 22, 2019 6.922 6.934 6.835 6.858 55,942 -0.06(-0.93%)
Jan 18, 2019 6.893 6.958 6.887 6.922 107,049 +0.03(+0.43%)
Jan 17, 2019 6.946 6.952 6.858 6.893 70,025 -0.05(-0.76%)
Jan 16, 2019 6.952 6.987 6.852 6.946 268,720 +0.02(+0.34%)
Jan 15, 2019 6.893 6.957 6.824 6.922 166,382 +0.01(+0.17%)
Jan 14, 2019 6.835 6.922 6.794 6.911 189,749 +0.09(+1.37%)
Jan 11, 2019 6.777 6.864 6.777 6.818 95,579 +0.01(+0.17%)
Jan 10, 2019 6.649 6.835 6.649 6.806 98,082 +0.15(+2.18%)
Jan 09, 2019 6.690 6.771 6.655 6.661 99,313 -0.03(-0.43%)
Jan 08, 2019 6.690 6.748 6.643 6.690 115,180 +0.00(+0.00%)
Jan 07, 2019 6.480 6.690 6.480 6.690 156,324 +0.26(+4.07%)
Jan 04, 2019 6.690 6.690 6.399 6.428 310,977 -0.23(-3.49%)
Jan 03, 2019 6.614 6.666 6.597 6.661 66,345 +0.03(+0.44%)
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.