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 (%)
Feb 28, 2019 7.688 7.688 7.539 7.545 91,996 +0.02(+0.24%)
Feb 27, 2019 7.813 7.823 7.527 7.527 141,995 -0.30(-3.81%)
Feb 26, 2019 7.855 7.855 7.670 7.825 155,222 -0.03(-0.38%)
Feb 25, 2019 7.837 7.862 7.586 7.855 267,683 -0.01(-0.08%)
Feb 22, 2019 7.574 7.861 7.527 7.861 378,967 +0.29(+3.78%)
Feb 21, 2019 7.431 7.580 7.336 7.574 153,240 +0.11(+1.52%)
Feb 20, 2019 7.598 7.598 7.461 7.461 103,530 -0.10(-1.26%)
Feb 19, 2019 7.592 7.664 7.497 7.557 174,961 +0.02(+0.32%)
Feb 15, 2019 7.396 7.550 7.337 7.533 285,042 +0.14(+1.92%)
Feb 14, 2019 7.343 7.454 7.325 7.391 158,696 +0.05(+0.65%)
Feb 13, 2019 7.248 7.367 7.248 7.343 117,387 +0.11(+1.47%)
Feb 12, 2019 7.225 7.279 7.166 7.237 103,127 +0.01(+0.16%)
Feb 11, 2019 7.242 7.254 7.112 7.225 105,675 -0.02(-0.25%)
Feb 08, 2019 7.124 7.242 7.124 7.242 56,231 +0.08(+1.16%)
Feb 07, 2019 7.254 7.308 7.106 7.160 93,991 -0.08(-1.14%)
Feb 06, 2019 7.106 7.248 7.100 7.242 162,550 +0.12(+1.66%)
Feb 05, 2019 7.071 7.130 7.065 7.124 88,361 +0.05(+0.67%)
Feb 04, 2019 7.100 7.100 7.053 7.077 85,663 +0.01(+0.08%)
Feb 01, 2019 7.083 7.094 7.006 7.071 109,761 +0.00(+0.00%)
Jan 31, 2019 6.952 7.071 6.952 7.071 101,181 +0.08(+1.19%)
Jan 30, 2019 6.917 7.035 6.905 6.988 77,890 +0.10(+1.46%)
Jan 29, 2019 6.929 6.929 6.858 6.887 64,220 -0.04(-0.60%)
Jan 28, 2019 6.822 6.935 6.810 6.929 71,922 +0.11(+1.56%)
Jan 25, 2019 6.858 6.940 6.810 6.822 48,126 -0.03(-0.43%)
Jan 24, 2019 6.840 6.875 6.833 6.852 33,681 +0.04(+0.52%)
Jan 23, 2019 6.929 6.929 6.619 6.816 89,888 -0.11(-1.54%)
Jan 22, 2019 6.988 7.000 6.899 6.923 55,417 -0.07(-0.93%)
Jan 18, 2019 6.958 7.023 6.952 6.988 106,046 +0.03(+0.43%)
Jan 17, 2019 7.012 7.017 6.923 6.958 69,369 -0.05(-0.76%)
Jan 16, 2019 7.017 7.053 6.917 7.012 266,202 +0.02(+0.34%)
Jan 15, 2019 6.958 7.023 6.888 6.988 164,823 +0.01(+0.17%)
Jan 14, 2019 6.900 6.988 6.859 6.976 187,971 +0.09(+1.37%)
Jan 11, 2019 6.841 6.929 6.841 6.882 94,684 +0.01(+0.17%)
Jan 10, 2019 6.712 6.900 6.712 6.870 97,163 +0.15(+2.18%)
Jan 09, 2019 6.753 6.835 6.718 6.724 98,382 -0.03(-0.43%)
Jan 08, 2019 6.753 6.812 6.706 6.753 114,101 +0.00(+0.00%)
Jan 07, 2019 6.542 6.753 6.542 6.753 154,859 +0.26(+4.07%)
Jan 04, 2019 6.753 6.753 6.459 6.489 308,064 -0.23(-3.49%)
Jan 03, 2019 6.677 6.729 6.659 6.724 65,723 +0.03(+0.44%)
Jan 02, 2019 6.547 6.694 6.547 6.694 65,979 +0.09(+1.33%)
Dec 31, 2018 6.641 6.753 6.577 6.606 206,738 -0.04(-0.53%)
Dec 28, 2018 6.671 6.671 6.565 6.641 76,973 +0.01(+0.18%)
Dec 27, 2018 6.412 6.639 6.195 6.630 97,020 +0.09(+1.44%)
Dec 26, 2018 6.119 6.589 6.119 6.536 175,710 +0.42(+6.92%)
Dec 24, 2018 6.166 6.213 6.048 6.113 214,742 -0.15(-2.44%)
Dec 21, 2018 6.424 6.547 6.189 6.266 167,229 -0.16(-2.47%)
Dec 20, 2018 6.430 6.591 6.401 6.424 175,894 -0.05(-0.82%)
Dec 19, 2018 6.577 6.688 6.442 6.477 129,676 -0.08(-1.16%)
Dec 18, 2018 6.659 6.747 6.547 6.553 121,050 -0.05(-0.71%)
Dec 17, 2018 6.753 6.753 6.577 6.600 180,044 -0.09(-1.40%)
Dec 14, 2018 6.898 6.898 6.677 6.694 160,279 -0.20(-2.95%)
Dec 13, 2018 6.898 6.921 6.793 6.898 82,838 +0.00(+0.00%)
Dec 12, 2018 6.776 6.898 6.776 6.898 132,104 +0.14(+2.07%)
Dec 11, 2018 6.782 6.840 6.700 6.758 77,937 +0.03(+0.52%)
Dec 10, 2018 6.636 6.741 6.624 6.723 121,647 +0.06(+0.96%)
Dec 07, 2018 6.642 6.677 6.607 6.659 51,536 -0.02(-0.26%)
Dec 06, 2018 6.659 6.677 6.578 6.677 103,487 -0.02(-0.35%)
Dec 04, 2018 6.712 6.741 6.636 6.700 122,657 -0.02(-0.26%)
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.