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 (%)
Apr 28, 2023 10.60 10.76 10.43 10.47 192,641 -0.14(-1.33%)
Apr 27, 2023 10.48 10.63 10.48 10.61 116,410 +0.11(+1.01%)
Apr 26, 2023 10.54 10.66 10.44 10.50 138,207 -0.02(-0.17%)
Apr 25, 2023 10.58 10.62 10.43 10.52 132,213 -0.13(-1.24%)
Apr 24, 2023 10.41 10.66 10.40 10.65 192,877 +0.27(+2.63%)
Apr 21, 2023 10.38 10.42 10.31 10.38 150,460 +0.09(+0.86%)
Apr 20, 2023 10.31 10.44 10.27 10.29 133,304 -0.06(-0.60%)
Apr 19, 2023 10.14 10.45 10.11 10.35 161,008 +0.21(+2.09%)
Apr 18, 2023 10.36 10.36 10.10 10.14 211,249 -0.15(-1.46%)
Apr 17, 2023 10.22 10.31 10.15 10.29 261,421 +0.11(+1.04%)
Apr 14, 2023 10.29 10.39 10.13 10.19 497,774 -0.04(-0.34%)
Apr 13, 2023 10.05 10.26 10.05 10.22 222,255 +0.14(+1.39%)
Apr 12, 2023 10.06 10.22 10.05 10.08 144,954 +0.03(+0.26%)
Apr 11, 2023 10.09 10.13 9.993 10.05 210,511 +0.08(+0.79%)
Apr 10, 2023 9.880 10.05 9.775 9.976 238,964 +0.10(+0.97%)
Apr 06, 2023 9.687 9.914 9.657 9.880 165,556 +0.28(+2.91%)
Apr 05, 2023 9.731 9.790 9.546 9.600 275,980 -0.13(-1.35%)
Apr 04, 2023 9.757 9.908 9.705 9.731 166,522 -0.03(-0.27%)
Apr 03, 2023 9.853 9.949 9.705 9.757 260,081 -0.10(-0.98%)
Mar 31, 2023 9.897 10.02 9.823 9.853 241,409 +0.03(+0.36%)
Mar 30, 2023 10.19 10.26 9.766 9.818 323,676 -0.39(-3.85%)
Mar 29, 2023 10.26 10.26 10.18 10.21 145,185 +0.07(+0.69%)
Mar 28, 2023 10.21 10.22 10.12 10.14 103,144 -0.03(-0.26%)
Mar 27, 2023 10.32 10.35 10.05 10.17 188,510 -0.11(-1.10%)
Mar 24, 2023 9.871 10.32 9.748 10.28 144,535 +0.43(+4.34%)
Mar 23, 2023 9.958 10.21 9.783 9.853 211,899 -0.04(-0.44%)
Mar 22, 2023 10.12 10.22 9.880 9.897 202,881 -0.18(-1.82%)
Mar 21, 2023 9.652 10.10 9.652 10.08 277,209 +0.52(+5.39%)
Mar 20, 2023 9.434 9.679 9.425 9.565 165,798 +0.17(+1.77%)
Mar 17, 2023 9.495 9.556 9.292 9.399 247,555 -0.21(-2.18%)
Mar 16, 2023 9.355 9.740 9.233 9.609 263,858 +0.16(+1.66%)
Mar 15, 2023 9.132 9.560 9.132 9.451 414,410 +0.10(+1.02%)
Mar 14, 2023 9.590 9.737 9.192 9.356 425,594 +0.03(+0.37%)
Mar 13, 2023 9.088 9.495 8.768 9.322 517,395 +0.03(+0.37%)
Mar 10, 2023 10.10 10.13 9.123 9.287 791,651 -0.81(-8.05%)
Mar 09, 2023 10.39 10.45 10.05 10.10 238,191 -0.35(-3.39%)
Mar 08, 2023 10.29 10.49 10.24 10.45 177,834 +0.16(+1.60%)
Mar 07, 2023 10.46 10.47 10.12 10.29 266,926 -0.08(-0.75%)
Mar 06, 2023 10.03 10.46 10.01 10.37 446,581 +0.45(+4.53%)
Mar 03, 2023 9.996 10.09 9.875 9.918 369,107 -0.06(-0.61%)
Mar 02, 2023 10.27 10.33 9.858 9.979 837,064 -0.34(-3.27%)
Mar 01, 2023 10.71 10.81 10.25 10.32 506,076 -0.39(-3.63%)
Feb 28, 2023 10.91 10.93 10.68 10.71 241,349 -0.21(-1.90%)
Feb 27, 2023 10.90 11.11 10.85 10.91 172,092 +0.01(+0.08%)
Feb 24, 2023 11.02 11.04 10.83 10.90 230,755 -0.16(-1.41%)
Feb 23, 2023 10.88 11.06 10.82 11.06 281,065 +0.26(+2.40%)
Feb 22, 2023 10.81 10.88 10.70 10.80 227,596 +0.03(+0.24%)
Feb 21, 2023 11.03 11.04 10.72 10.77 237,830 -0.28(-2.50%)
Feb 17, 2023 10.83 11.09 10.83 11.05 258,400 +0.16(+1.43%)
Feb 16, 2023 10.98 11.10 10.84 10.90 281,031 -0.15(-1.33%)
Feb 15, 2023 11.00 11.11 10.87 11.04 358,902 +0.05(+0.47%)
Feb 14, 2023 10.85 11.03 10.80 10.99 424,251 +0.15(+1.42%)
Feb 13, 2023 10.69 10.91 10.64 10.84 335,057 +0.20(+1.85%)
Feb 10, 2023 10.57 10.67 10.51 10.64 148,011 +0.07(+0.65%)
Feb 09, 2023 10.56 10.69 10.53 10.57 188,386 +0.09(+0.82%)
Feb 08, 2023 10.79 10.79 10.46 10.49 195,219 -0.30(-2.78%)
Feb 07, 2023 10.58 10.79 10.53 10.79 287,154 +0.27(+2.53%)
Feb 06, 2023 10.53 10.58 10.46 10.52 205,461 -0.03(-0.32%)
Feb 03, 2023 10.61 10.64 10.50 10.55 272,100 -0.07(-0.65%)
Feb 02, 2023 10.73 10.96 10.61 10.62 419,080 -0.11(-1.04%)
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.