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

Horizon Technology F (NQ: HRZN )

11.76 -0.02 (-0.16%)
Streaming Delayed Price Updated: 2:34 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 (%)
Sep 28, 2018 6.600 6.617 6.526 6.531 82,106 -0.07(-1.04%)
Sep 27, 2018 6.571 6.625 6.554 6.600 57,179 +0.03(+0.44%)
Sep 26, 2018 6.583 6.600 6.554 6.571 59,535 +0.02(+0.35%)
Sep 25, 2018 6.549 6.652 6.537 6.549 214,208 +0.00(+0.00%)
Sep 24, 2018 6.463 6.583 6.460 6.549 114,466 +0.09(+1.42%)
Sep 21, 2018 6.423 6.520 6.411 6.457 71,450 +0.03(+0.45%)
Sep 20, 2018 6.337 6.497 6.297 6.428 117,103 +0.14(+2.18%)
Sep 19, 2018 6.365 6.434 6.268 6.291 189,975 -0.10(-1.61%)
Sep 18, 2018 6.554 6.577 6.394 6.394 171,553 -0.14(-2.19%)
Sep 17, 2018 6.571 6.657 6.497 6.537 175,021 -0.08(-1.21%)
Sep 14, 2018 6.623 6.623 6.526 6.617 162,109 -0.01(-0.09%)
Sep 13, 2018 6.526 6.685 6.475 6.623 243,771 +0.10(+1.57%)
Sep 12, 2018 6.470 6.526 6.458 6.521 122,209 +0.05(+0.79%)
Sep 11, 2018 6.481 6.481 6.441 6.470 41,681 +0.02(+0.26%)
Sep 10, 2018 6.413 6.498 6.391 6.453 125,331 +0.04(+0.62%)
Sep 07, 2018 6.396 6.441 6.328 6.413 81,054 +0.02(+0.36%)
Sep 06, 2018 6.470 6.470 6.328 6.390 78,786 +0.01(+0.18%)
Sep 05, 2018 6.362 6.390 6.299 6.379 67,974 +0.02(+0.27%)
Sep 04, 2018 6.413 6.413 6.356 6.362 125,937 -0.06(-0.97%)
Aug 31, 2018 6.424 6.424 6.424 0 +0.13(+2.07%)
Aug 30, 2018 6.265 6.299 6.237 6.294 75,604 +0.03(+0.54%)
Aug 29, 2018 6.282 6.282 6.237 6.260 93,144 -0.01(-0.18%)
Aug 28, 2018 6.277 6.277 6.169 6.271 99,112 +0.01(+0.09%)
Aug 27, 2018 6.237 6.293 6.220 6.265 100,964 +0.06(+1.01%)
Aug 24, 2018 6.237 6.237 6.192 6.203 92,155 +0.01(+0.09%)
Aug 23, 2018 6.265 6.265 6.141 6.197 96,074 -0.07(-1.09%)
Aug 22, 2018 6.322 6.322 6.254 6.265 61,457 -0.06(-0.99%)
Aug 21, 2018 6.254 6.379 6.226 6.328 173,430 +0.08(+1.27%)
Aug 20, 2018 6.214 6.265 6.210 6.248 119,222 +0.05(+0.82%)
Aug 17, 2018 6.339 6.356 5.953 6.197 608,262 -0.19(-2.93%)
Aug 16, 2018 6.697 6.697 6.306 6.385 291,134 -0.32(-4.82%)
Aug 15, 2018 6.483 6.736 6.449 6.708 315,987 +0.23(+3.47%)
Aug 14, 2018 6.432 6.500 6.415 6.483 199,766 +0.05(+0.70%)
Aug 13, 2018 6.404 6.460 6.375 6.438 183,057 +0.07(+1.06%)
Aug 10, 2018 6.387 6.407 6.342 6.370 149,975 -0.04(-0.61%)
Aug 09, 2018 6.342 6.415 6.331 6.410 105,159 +0.07(+1.15%)
Aug 08, 2018 6.393 6.393 6.309 6.337 100,681 -0.03(-0.44%)
Aug 07, 2018 6.331 6.387 6.314 6.365 156,390 +0.05(+0.80%)
Aug 06, 2018 6.241 6.314 6.218 6.314 197,985 +0.12(+2.00%)
Aug 03, 2018 6.128 6.190 6.106 6.190 114,436 +0.03(+0.46%)
Aug 02, 2018 6.106 6.162 6.061 6.162 103,799 +0.08(+1.29%)
Aug 01, 2018 5.909 6.190 5.909 6.083 247,202 +0.04(+0.65%)
Jul 31, 2018 6.050 6.128 6.016 6.044 165,899 -0.01(-0.09%)
Jul 30, 2018 6.021 6.050 5.982 6.050 172,522 +0.08(+1.32%)
Jul 27, 2018 5.965 6.016 5.937 5.971 141,801 +0.03(+0.47%)
Jul 26, 2018 5.954 5.982 5.864 5.943 125,762 -0.02(-0.28%)
Jul 25, 2018 5.993 6.016 5.937 5.960 157,448 +0.00(+0.00%)
Jul 24, 2018 5.993 5.915 5.960 150,631 +0.01(+0.19%)
Jul 23, 2018 5.909 5.960 5.881 5.948 104,062 +0.06(+1.05%)
Jul 20, 2018 5.898 5.965 5.881 5.886 117,812 +0.00(+0.00%)
Jul 19, 2018 5.853 5.909 5.796 5.886 260,501 +0.03(+0.58%)
Jul 18, 2018 5.870 5.920 5.841 5.853 215,879 -0.02(-0.38%)
Jul 17, 2018 5.853 5.948 5.719 5.875 608,880 +0.04(+0.67%)
Jul 16, 2018 5.825 5.909 5.808 5.836 253,084 +0.03(+0.48%)
Jul 13, 2018 5.836 5.780 5.808 204,123 +0.01(+0.19%)
Jul 12, 2018 5.741 5.836 5.741 5.797 173,970 -0.07(-1.14%)
Jul 11, 2018 5.892 5.903 5.853 5.864 131,414 +0.01(+0.10%)
Jul 10, 2018 5.909 5.920 5.803 5.858 124,592 -0.01(-0.19%)
Jul 09, 2018 5.892 5.914 5.825 5.870 209,623 +0.00(+0.00%)
Jul 06, 2018 5.842 5.931 5.819 5.870 168,873 +0.01(+0.09%)
Jul 05, 2018 5.780 5.864 5.780 5.864 161,390 +0.08(+1.45%)
Jul 03, 2018 5.780 5.780 5.780 0 +0.05(+0.88%)
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.