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 (%)
Oct 31, 2018 5.982 6.290 5.982 6.250 251,836 +0.33(+5.50%)
Oct 30, 2018 5.947 6.056 5.913 5.924 64,808 -0.03(-0.58%)
Oct 29, 2018 5.856 5.999 5.856 5.959 106,742 +0.11(+1.96%)
Oct 26, 2018 5.753 5.844 5.742 5.844 150,008 +0.09(+1.49%)
Oct 25, 2018 5.856 5.999 5.742 5.759 387,057 -0.09(-1.56%)
Oct 24, 2018 6.022 6.096 5.844 5.850 286,704 -0.27(-4.48%)
Oct 23, 2018 6.347 6.370 5.913 6.124 475,574 -0.32(-4.96%)
Oct 22, 2018 6.399 6.496 6.376 6.444 200,974 -0.10(-1.57%)
Oct 19, 2018 6.507 6.553 6.393 6.547 127,253 +0.04(+0.61%)
Oct 18, 2018 6.684 6.684 6.479 6.507 119,204 -0.17(-2.48%)
Oct 17, 2018 6.741 6.741 6.581 6.673 139,497 -0.10(-1.52%)
Oct 16, 2018 6.708 6.781 6.662 6.776 270,425 +0.10(+1.53%)
Oct 15, 2018 6.577 6.708 6.538 6.674 198,472 +0.08(+1.29%)
Oct 12, 2018 6.543 6.617 6.526 6.589 128,855 +0.08(+1.22%)
Oct 11, 2018 6.458 6.543 6.436 6.509 146,643 -0.01(-0.17%)
Oct 10, 2018 6.572 6.623 6.509 6.521 138,279 -0.06(-0.86%)
Oct 09, 2018 6.543 6.594 6.515 6.577 46,624 +0.03(+0.43%)
Oct 08, 2018 6.543 6.651 6.521 6.549 56,018 +0.01(+0.09%)
Oct 05, 2018 6.526 6.566 6.504 6.543 88,786 +0.01(+0.09%)
Oct 04, 2018 6.611 6.611 6.504 6.538 87,814 -0.09(-1.37%)
Oct 03, 2018 6.532 6.645 6.521 6.628 98,023 +0.08(+1.30%)
Oct 02, 2018 6.504 6.560 6.504 6.543 58,747 +0.04(+0.61%)
Oct 01, 2018 6.458 6.538 6.458 6.504 89,191 +0.04(+0.61%)
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%)
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.