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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.532 6.549 6.458 6.464 82,961 -0.07(-1.04%)
Sep 27, 2018 6.504 6.557 6.487 6.532 57,774 +0.03(+0.44%)
Sep 26, 2018 6.515 6.532 6.487 6.504 60,156 +0.02(+0.35%)
Sep 25, 2018 6.481 6.583 6.470 6.481 216,440 +0.00(+0.00%)
Sep 24, 2018 6.396 6.515 6.394 6.481 115,659 +0.09(+1.42%)
Sep 21, 2018 6.356 6.453 6.345 6.390 72,194 +0.03(+0.45%)
Sep 20, 2018 6.271 6.430 6.232 6.362 118,323 +0.14(+2.18%)
Sep 19, 2018 6.300 6.368 6.203 6.226 191,954 -0.10(-1.61%)
Sep 18, 2018 6.487 6.509 6.328 6.328 173,340 -0.14(-2.19%)
Sep 17, 2018 6.504 6.589 6.430 6.470 176,844 -0.08(-1.21%)
Sep 14, 2018 6.555 6.555 6.459 6.549 163,798 -0.01(-0.09%)
Sep 13, 2018 6.459 6.616 6.409 6.555 246,311 +0.10(+1.57%)
Sep 12, 2018 6.403 6.459 6.392 6.454 123,482 +0.05(+0.79%)
Sep 11, 2018 6.414 6.414 6.375 6.403 42,115 +0.02(+0.26%)
Sep 10, 2018 6.347 6.431 6.325 6.386 126,637 +0.04(+0.62%)
Sep 07, 2018 6.330 6.375 6.263 6.347 81,899 +0.02(+0.36%)
Sep 06, 2018 6.403 6.403 6.263 6.324 79,607 +0.01(+0.18%)
Sep 05, 2018 6.296 6.324 6.234 6.313 68,683 +0.02(+0.27%)
Sep 04, 2018 6.347 6.347 6.291 6.296 127,249 -0.06(-0.97%)
Aug 31, 2018 6.358 6.358 6.358 0 +0.13(+2.07%)
Aug 30, 2018 6.201 6.234 6.173 6.229 76,392 +0.03(+0.54%)
Aug 29, 2018 6.218 6.218 6.173 6.195 94,114 -0.01(-0.18%)
Aug 28, 2018 6.212 6.213 6.105 6.206 100,144 +0.01(+0.09%)
Aug 27, 2018 6.173 6.228 6.156 6.201 102,015 +0.06(+1.01%)
Aug 24, 2018 6.173 6.173 6.128 6.139 93,115 +0.01(+0.09%)
Aug 23, 2018 6.201 6.201 6.077 6.133 97,075 -0.07(-1.09%)
Aug 22, 2018 6.257 6.257 6.190 6.201 62,097 -0.06(-0.99%)
Aug 21, 2018 6.190 6.313 6.161 6.263 175,237 +0.08(+1.27%)
Aug 20, 2018 6.150 6.201 6.146 6.184 120,464 +0.05(+0.82%)
Aug 17, 2018 6.274 6.291 5.892 6.133 614,599 -0.19(-2.93%)
Aug 16, 2018 6.628 6.628 6.241 6.319 294,167 -0.32(-4.82%)
Aug 15, 2018 6.416 6.667 6.383 6.639 319,278 +0.22(+3.47%)
Aug 14, 2018 6.366 6.433 6.349 6.416 201,847 +0.04(+0.70%)
Aug 13, 2018 6.338 6.394 6.309 6.372 184,964 +0.07(+1.06%)
Aug 10, 2018 6.321 6.341 6.277 6.305 151,538 -0.04(-0.61%)
Aug 09, 2018 6.277 6.349 6.266 6.344 106,254 +0.07(+1.15%)
Aug 08, 2018 6.327 6.327 6.243 6.271 101,729 -0.03(-0.44%)
Aug 07, 2018 6.266 6.321 6.249 6.299 158,019 +0.05(+0.80%)
Aug 06, 2018 6.177 6.249 6.154 6.249 200,048 +0.12(+2.00%)
Aug 03, 2018 6.065 6.127 6.043 6.127 115,628 +0.03(+0.46%)
Aug 02, 2018 6.043 6.099 5.998 6.099 104,881 +0.08(+1.30%)
Aug 01, 2018 5.848 6.127 5.848 6.021 249,777 +0.04(+0.65%)
Jul 31, 2018 5.987 6.065 5.954 5.982 167,627 -0.01(-0.09%)
Jul 30, 2018 5.959 5.987 5.920 5.987 174,319 +0.08(+1.32%)
Jul 27, 2018 5.904 5.954 5.876 5.909 143,279 +0.03(+0.47%)
Jul 26, 2018 5.893 5.920 5.803 5.881 127,073 -0.02(-0.28%)
Jul 25, 2018 5.932 5.954 5.876 5.898 159,088 +0.00(+0.00%)
Jul 24, 2018 5.932 5.854 5.898 152,200 +0.01(+0.19%)
Jul 23, 2018 5.848 5.898 5.820 5.887 105,146 +0.06(+1.05%)
Jul 20, 2018 5.837 5.904 5.820 5.826 119,040 +0.00(+0.00%)
Jul 19, 2018 5.792 5.848 5.737 5.826 263,215 +0.03(+0.58%)
Jul 18, 2018 5.809 5.859 5.781 5.792 218,128 -0.02(-0.38%)
Jul 17, 2018 5.793 5.886 5.660 5.815 615,224 +0.04(+0.67%)
Jul 16, 2018 5.765 5.848 5.748 5.776 255,721 +0.03(+0.48%)
Jul 13, 2018 5.776 5.721 5.748 206,249 +0.01(+0.19%)
Jul 12, 2018 5.682 5.776 5.682 5.737 175,782 -0.07(-1.14%)
Jul 11, 2018 5.831 5.842 5.793 5.804 132,783 +0.01(+0.10%)
Jul 10, 2018 5.848 5.859 5.743 5.798 125,890 -0.01(-0.19%)
Jul 09, 2018 5.831 5.853 5.765 5.809 211,807 +0.00(+0.00%)
Jul 06, 2018 5.782 5.870 5.759 5.809 170,632 +0.01(+0.09%)
Jul 05, 2018 5.721 5.804 5.721 5.804 163,071 +0.08(+1.45%)
Jul 03, 2018 5.721 5.721 5.721 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.