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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2019 7.206 7.206 7.133 7.188 118,946 -0.01(-0.17%)
Apr 29, 2019 7.200 7.206 7.182 7.200 92,413 +0.02(+0.34%)
Apr 26, 2019 7.206 7.206 7.091 7.176 133,320 -0.02(-0.34%)
Apr 25, 2019 7.164 7.200 7.091 7.200 153,319 +0.05(+0.76%)
Apr 24, 2019 7.176 7.182 7.133 7.145 108,403 -0.01(-0.08%)
Apr 23, 2019 7.182 7.205 7.127 7.152 171,494 -0.02(-0.34%)
Apr 22, 2019 7.224 7.224 7.127 7.176 250,118 +0.01(+0.08%)
Apr 18, 2019 7.158 7.267 7.127 7.170 198,330 +0.02(+0.25%)
Apr 17, 2019 7.212 7.212 7.121 7.152 243,385 -0.05(-0.76%)
Apr 16, 2019 7.260 7.260 7.191 7.206 221,478 -0.04(-0.50%)
Apr 15, 2019 7.242 7.284 7.224 7.242 263,859 +0.02(+0.25%)
Apr 12, 2019 7.248 7.254 7.194 7.224 164,890 +0.00(+0.04%)
Apr 11, 2019 7.164 7.254 7.164 7.221 182,915 +0.02(+0.21%)
Apr 10, 2019 7.182 7.212 7.146 7.206 207,485 +0.06(+0.84%)
Apr 09, 2019 7.158 7.206 7.134 7.146 204,412 -0.03(-0.42%)
Apr 08, 2019 7.164 7.182 7.134 7.176 190,028 +0.01(+0.17%)
Apr 05, 2019 7.188 7.188 7.122 7.164 195,339 +0.02(+0.25%)
Apr 04, 2019 7.152 7.182 7.116 7.146 128,721 +0.03(+0.42%)
Apr 03, 2019 7.182 7.200 7.098 7.116 156,334 -0.04(-0.50%)
Apr 02, 2019 7.092 7.194 7.092 7.152 161,417 +0.00(+0.00%)
Apr 01, 2019 7.146 7.182 7.038 7.152 305,531 +0.07(+0.93%)
Mar 29, 2019 7.122 7.134 6.996 7.086 555,402 -0.08(-1.17%)
Mar 28, 2019 7.206 7.206 7.092 7.170 268,884 -0.01(-0.17%)
Mar 27, 2019 7.182 7.206 7.002 7.182 294,456 +0.02(+0.25%)
Mar 26, 2019 7.194 7.194 7.101 7.164 457,623 +0.02(+0.34%)
Mar 25, 2019 7.032 7.200 6.997 7.140 510,028 +0.16(+2.24%)
Mar 22, 2019 7.068 7.152 6.948 6.984 1,651,067 -0.53(-7.11%)
Mar 21, 2019 7.356 7.573 7.356 7.519 138,582 +0.15(+2.04%)
Mar 20, 2019 7.212 7.452 7.207 7.368 179,337 +0.13(+1.83%)
Mar 19, 2019 7.471 7.495 7.212 7.236 344,564 -0.23(-3.06%)
Mar 18, 2019 7.663 7.663 7.362 7.464 252,972 -0.18(-2.36%)
Mar 15, 2019 7.901 7.916 7.538 7.645 443,891 -0.26(-3.25%)
Mar 14, 2019 8.009 8.026 7.871 7.901 135,468 -0.06(-0.75%)
Mar 13, 2019 7.961 8.038 7.919 7.961 98,638 +0.01(+0.08%)
Mar 12, 2019 8.038 8.038 7.859 7.955 80,909 -0.04(-0.52%)
Mar 11, 2019 7.758 8.015 7.755 7.997 294,630 +0.24(+3.07%)
Mar 08, 2019 7.716 7.764 7.669 7.758 136,001 +0.00(+0.00%)
Mar 07, 2019 7.770 7.883 7.682 7.758 99,068 -0.03(-0.38%)
Mar 06, 2019 7.663 7.800 7.549 7.788 115,991 +0.13(+1.63%)
Mar 05, 2019 7.645 7.692 7.537 7.663 134,755 +0.02(+0.23%)
Mar 04, 2019 7.800 7.800 7.598 7.645 104,226 -0.09(-1.16%)
Mar 01, 2019 7.692 7.806 7.615 7.734 157,466 +0.20(+2.61%)
Feb 28, 2019 7.681 7.681 7.531 7.537 92,083 +0.02(+0.24%)
Feb 27, 2019 7.806 7.815 7.520 7.520 142,130 -0.30(-3.81%)
Feb 26, 2019 7.848 7.848 7.663 7.818 155,370 -0.03(-0.38%)
Feb 25, 2019 7.830 7.855 7.579 7.848 267,937 -0.01(-0.08%)
Feb 22, 2019 7.567 7.854 7.520 7.854 379,328 +0.29(+3.78%)
Feb 21, 2019 7.424 7.573 7.329 7.567 153,386 +0.11(+1.52%)
Feb 20, 2019 7.591 7.591 7.454 7.454 103,629 -0.10(-1.26%)
Feb 19, 2019 7.585 7.657 7.490 7.549 175,128 +0.02(+0.32%)
Feb 15, 2019 7.389 7.543 7.330 7.526 285,313 +0.14(+1.92%)
Feb 14, 2019 7.336 7.447 7.318 7.384 158,847 +0.05(+0.65%)
Feb 13, 2019 7.242 7.360 7.242 7.336 117,499 +0.11(+1.47%)
Feb 12, 2019 7.218 7.272 7.159 7.230 103,225 +0.01(+0.16%)
Feb 11, 2019 7.236 7.247 7.105 7.218 105,775 -0.02(-0.25%)
Feb 08, 2019 7.117 7.236 7.117 7.236 56,285 +0.08(+1.16%)
Feb 07, 2019 7.247 7.301 7.100 7.153 94,080 -0.08(-1.14%)
Feb 06, 2019 7.100 7.242 7.094 7.236 162,704 +0.12(+1.66%)
Feb 05, 2019 7.064 7.123 7.058 7.117 88,445 +0.05(+0.67%)
Feb 04, 2019 7.094 7.094 7.046 7.070 85,744 +0.01(+0.08%)
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.