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

Horizon Technology F (NQ: HRZN )

11.72 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2019 7.151 7.182 7.066 7.102 125,162 -0.10(-1.44%)
May 30, 2019 7.151 7.206 7.090 7.206 70,372 +0.07(+0.94%)
May 29, 2019 7.182 7.182 7.090 7.139 129,495 -0.06(-0.76%)
May 28, 2019 7.169 7.212 7.157 7.194 63,186 +0.02(+0.34%)
May 24, 2019 7.157 7.190 7.139 7.169 57,100 +0.01(+0.09%)
May 23, 2019 7.133 7.196 7.133 7.163 91,234 +0.01(+0.17%)
May 22, 2019 7.145 7.194 7.145 7.151 77,918 -0.01(-0.17%)
May 21, 2019 7.169 7.188 7.145 7.163 80,112 +0.00(+0.00%)
May 20, 2019 7.188 7.203 7.096 7.163 100,277 -0.04(-0.51%)
May 17, 2019 7.157 7.243 7.157 7.200 119,272 +0.02(+0.26%)
May 16, 2019 7.206 7.249 7.169 7.182 107,795 -0.02(-0.25%)
May 15, 2019 7.164 7.212 7.109 7.200 201,678 +0.02(+0.34%)
May 14, 2019 7.121 7.224 7.115 7.176 178,361 +0.12(+1.72%)
May 13, 2019 7.030 7.182 6.970 7.055 217,856 -0.02(-0.26%)
May 10, 2019 7.048 7.121 7.042 7.073 101,805 +0.02(+0.26%)
May 09, 2019 7.109 7.152 7.036 7.055 161,640 -0.08(-1.19%)
May 08, 2019 7.109 7.173 7.109 7.139 101,150 +0.01(+0.08%)
May 07, 2019 7.152 7.188 7.091 7.133 217,522 -0.03(-0.42%)
May 06, 2019 7.127 7.208 7.127 7.164 134,813 -0.02(-0.25%)
May 03, 2019 7.139 7.188 7.061 7.182 162,855 +0.10(+1.37%)
May 02, 2019 7.103 7.127 7.048 7.085 202,953 -0.02(-0.34%)
May 01, 2019 7.170 7.176 7.067 7.109 234,113 -0.08(-1.10%)
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%)
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.