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 31, 2020 5.294 5.698 5.162 5.374 443,092 +0.26(+5.18%)
Mar 30, 2020 6.340 6.386 5.036 5.109 806,147 -1.13(-18.13%)
Mar 27, 2020 6.121 6.783 5.976 6.240 498,359 +0.06(+0.96%)
Mar 26, 2020 4.963 6.770 4.910 6.181 988,165 +1.20(+24.20%)
Mar 25, 2020 4.606 6.082 4.606 4.977 1,169,159 +0.66(+15.34%)
Mar 24, 2020 4.639 4.712 4.268 4.315 599,708 +0.37(+9.40%)
Mar 23, 2020 4.659 4.704 3.883 3.944 534,041 -0.70(-15.10%)
Mar 20, 2020 4.632 5.155 4.374 4.646 786,072 +0.15(+3.39%)
Mar 19, 2020 3.435 4.745 3.143 4.493 990,366 +1.02(+29.33%)
Mar 18, 2020 4.917 4.963 2.985 3.474 938,867 -1.81(-34.21%)
Mar 17, 2020 6.161 6.188 4.831 5.281 823,209 -0.78(-12.88%)
Mar 16, 2020 6.348 6.700 6.055 6.062 557,229 -1.00(-14.11%)
Mar 13, 2020 6.641 7.091 6.387 7.058 406,076 +0.83(+13.39%)
Mar 12, 2020 7.195 7.318 6.199 6.225 876,879 -1.52(-19.66%)
Mar 11, 2020 7.748 7.872 7.429 7.748 482,458 -0.18(-2.30%)
Mar 10, 2020 7.891 8.087 7.657 7.931 332,442 +0.41(+5.45%)
Mar 09, 2020 7.201 7.813 7.162 7.520 455,301 -0.64(-7.82%)
Mar 06, 2020 8.139 8.258 7.983 8.158 330,205 -0.20(-2.34%)
Mar 05, 2020 8.503 8.503 8.106 8.354 402,450 -0.29(-3.39%)
Mar 04, 2020 8.412 8.673 8.106 8.647 526,237 +0.86(+11.04%)
Mar 03, 2020 8.028 8.028 7.763 7.787 295,125 -0.22(-2.76%)
Mar 02, 2020 7.084 8.048 7.079 8.009 664,673 +0.95(+13.47%)
Feb 28, 2020 7.195 7.345 6.840 7.058 977,409 -0.46(-6.15%)
Feb 27, 2020 7.748 7.800 7.195 7.520 771,580 -0.33(-4.15%)
Feb 26, 2020 7.722 8.100 7.722 7.846 366,944 +0.14(+1.77%)
Feb 25, 2020 8.263 8.392 7.527 7.709 999,126 -0.55(-6.70%)
Feb 24, 2020 8.621 8.660 8.194 8.263 632,401 -0.46(-5.23%)
Feb 21, 2020 8.764 8.770 8.647 8.718 125,478 -0.07(-0.74%)
Feb 20, 2020 8.660 8.803 8.660 8.783 137,370 +0.10(+1.20%)
Feb 19, 2020 8.673 8.712 8.647 8.679 107,757 -0.01(-0.07%)
Feb 18, 2020 8.725 8.773 8.647 8.686 227,875 -0.07(-0.74%)
Feb 14, 2020 8.725 8.751 8.667 8.751 213,213 +0.04(+0.45%)
Feb 13, 2020 8.615 8.712 8.615 8.712 168,372 +0.10(+1.13%)
Feb 12, 2020 8.648 8.660 8.563 8.615 123,826 -0.01(-0.07%)
Feb 11, 2020 8.551 8.639 8.538 8.622 131,234 +0.07(+0.83%)
Feb 10, 2020 8.589 8.654 8.551 8.551 145,495 -0.04(-0.45%)
Feb 07, 2020 8.576 8.654 8.538 8.589 167,259 +0.00(+0.00%)
Feb 06, 2020 8.563 8.628 8.520 8.589 154,405 +0.03(+0.30%)
Feb 05, 2020 8.363 8.583 8.337 8.563 269,908 +0.26(+3.11%)
Feb 04, 2020 8.227 8.415 8.227 8.305 251,522 +0.04(+0.47%)
Feb 03, 2020 8.227 8.324 8.227 8.266 146,656 +0.05(+0.55%)
Jan 31, 2020 8.260 8.279 8.152 8.221 170,818 -0.01(-0.16%)
Jan 30, 2020 8.176 8.286 8.111 8.234 169,574 +0.03(+0.31%)
Jan 29, 2020 8.182 8.331 8.182 8.208 200,256 +0.03(+0.32%)
Jan 28, 2020 8.189 8.253 8.156 8.182 176,600 +0.01(+0.08%)
Jan 27, 2020 8.273 8.279 8.085 8.176 530,313 -0.16(-1.86%)
Jan 24, 2020 8.428 8.486 8.292 8.331 386,043 -0.10(-1.15%)
Jan 23, 2020 8.408 8.441 8.370 8.428 165,981 +0.03(+0.31%)
Jan 22, 2020 8.525 8.525 8.402 8.402 239,104 -0.07(-0.84%)
Jan 21, 2020 8.583 8.583 8.447 8.473 341,217 -0.08(-0.91%)
Jan 17, 2020 8.648 8.726 8.499 8.551 471,916 -0.10(-1.12%)
Jan 16, 2020 8.816 8.822 8.609 8.648 433,479 -0.14(-1.55%)
Jan 15, 2020 8.745 8.841 8.719 8.783 465,136 +0.07(+0.81%)
Jan 14, 2020 8.764 8.790 8.713 8.713 393,847 -0.03(-0.37%)
Jan 13, 2020 8.584 8.770 8.578 8.745 496,630 +0.17(+1.94%)
Jan 10, 2020 8.520 8.642 8.516 8.578 477,883 +0.08(+0.98%)
Jan 09, 2020 8.443 8.507 8.430 8.495 371,592 +0.05(+0.61%)
Jan 08, 2020 8.437 8.479 8.419 8.443 412,184 +0.03(+0.30%)
Jan 07, 2020 8.450 8.469 8.411 8.418 779,771 +0.03(+0.31%)
Jan 06, 2020 8.373 8.440 8.315 8.392 768,583 +0.04(+0.46%)
Jan 03, 2020 8.328 8.360 8.315 8.353 241,279 +0.03(+0.31%)
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.