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

Horizon Technology F (NQ: HRZN )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2020 7.384 7.494 7.214 7.432 196,052 +0.02(+0.28%)
May 28, 2020 7.637 7.685 7.343 7.412 230,789 -0.22(-2.86%)
May 27, 2020 7.630 7.705 7.378 7.630 226,349 +0.25(+3.42%)
May 26, 2020 7.364 7.637 7.261 7.378 337,816 +0.23(+3.15%)
May 22, 2020 7.166 7.166 7.043 7.152 132,752 +0.01(+0.10%)
May 21, 2020 7.009 7.152 6.982 7.145 139,238 +0.22(+3.15%)
May 20, 2020 6.797 6.995 6.777 6.927 142,055 +0.15(+2.22%)
May 19, 2020 6.893 6.918 6.756 6.777 244,259 -0.12(-1.68%)
May 18, 2020 7.118 7.118 6.825 6.893 220,143 +0.04(+0.60%)
May 15, 2020 6.690 7.028 6.656 6.852 450,024 +0.13(+1.91%)
May 14, 2020 6.176 6.744 5.913 6.724 458,196 +0.52(+8.39%)
May 13, 2020 6.582 6.609 6.068 6.203 282,852 -0.38(-5.75%)
May 12, 2020 6.588 6.737 6.460 6.582 181,526 +0.00(+0.00%)
May 11, 2020 6.588 6.778 6.433 6.582 225,362 -0.01(-0.10%)
May 08, 2020 6.595 6.656 6.501 6.588 142,362 +0.06(+0.93%)
May 07, 2020 6.460 6.717 6.426 6.528 265,091 +0.14(+2.11%)
May 06, 2020 6.176 6.616 6.068 6.393 298,429 +0.32(+5.35%)
May 05, 2020 6.122 6.345 5.919 6.068 430,037 -0.03(-0.55%)
May 04, 2020 6.142 6.170 5.886 6.102 237,756 -0.16(-2.48%)
May 01, 2020 6.420 6.514 6.115 6.257 325,272 -0.24(-3.64%)
Apr 30, 2020 6.244 6.568 5.980 6.494 304,140 +0.21(+3.33%)
Apr 29, 2020 6.271 6.568 6.170 6.284 532,803 -0.04(-0.64%)
Apr 28, 2020 6.717 6.859 6.271 6.325 288,378 -0.15(-2.30%)
Apr 27, 2020 6.197 6.568 6.156 6.474 209,476 +0.36(+5.97%)
Apr 24, 2020 5.926 6.190 5.926 6.109 153,609 +0.18(+3.08%)
Apr 23, 2020 5.947 6.052 5.649 5.926 169,116 +0.03(+0.57%)
Apr 22, 2020 5.987 6.085 5.791 5.892 168,400 -0.05(-0.80%)
Apr 21, 2020 5.886 6.007 5.744 5.940 144,203 -0.05(-0.90%)
Apr 20, 2020 6.217 6.325 5.811 5.994 304,958 -0.27(-4.32%)
Apr 17, 2020 6.528 6.609 6.163 6.264 193,269 +0.02(+0.32%)
Apr 16, 2020 6.453 6.521 6.149 6.244 210,935 -0.14(-2.22%)
Apr 15, 2020 6.453 6.459 6.118 6.386 431,511 -0.11(-1.65%)
Apr 14, 2020 6.754 6.813 6.386 6.493 277,995 -0.01(-0.21%)
Apr 13, 2020 5.985 6.667 5.898 6.506 468,104 +0.62(+10.44%)
Apr 09, 2020 5.951 6.513 5.797 5.891 595,365 +0.27(+4.76%)
Apr 08, 2020 5.363 6.112 5.363 5.623 500,226 +0.37(+7.13%)
Apr 07, 2020 5.269 5.560 5.223 5.249 420,588 +0.27(+5.37%)
Apr 06, 2020 4.995 5.269 4.962 4.982 222,010 +0.24(+5.08%)
Apr 03, 2020 4.754 4.962 4.293 4.741 345,015 -0.04(-0.84%)
Apr 02, 2020 4.768 4.968 4.614 4.781 390,658 -0.09(-1.79%)
Apr 01, 2020 5.122 5.336 4.734 4.868 415,858 -0.56(-10.34%)
Mar 31, 2020 5.349 5.757 5.216 5.430 438,524 +0.27(+5.18%)
Mar 30, 2020 6.406 6.453 5.089 5.162 797,835 -1.14(-18.13%)
Mar 27, 2020 6.185 6.854 6.038 6.306 493,221 +0.06(+0.96%)
Mar 26, 2020 5.015 6.840 4.962 6.245 977,976 +1.22(+24.20%)
Mar 25, 2020 4.654 6.145 4.654 5.028 1,157,105 +0.67(+15.34%)
Mar 24, 2020 4.687 4.761 4.313 4.360 593,525 +0.37(+9.40%)
Mar 23, 2020 4.707 4.753 3.923 3.985 528,535 -0.71(-15.10%)
Mar 20, 2020 4.681 5.209 4.420 4.694 777,967 +0.15(+3.39%)
Mar 19, 2020 3.470 4.794 3.176 4.540 980,155 +1.03(+29.33%)
Mar 18, 2020 4.968 5.015 3.016 3.510 929,186 -1.83(-34.21%)
Mar 17, 2020 6.225 6.252 4.881 5.336 814,721 -0.79(-12.88%)
Mar 16, 2020 6.414 6.770 6.118 6.125 551,484 -1.01(-14.11%)
Mar 13, 2020 6.710 7.164 6.454 7.132 401,889 +0.84(+13.39%)
Mar 12, 2020 7.270 7.395 6.263 6.289 867,838 -1.54(-19.66%)
Mar 11, 2020 7.829 7.954 7.507 7.829 477,484 -0.18(-2.30%)
Mar 10, 2020 7.974 8.171 7.737 8.013 329,014 +0.41(+5.45%)
Mar 09, 2020 7.276 7.895 7.237 7.599 450,607 -0.64(-7.82%)
Mar 06, 2020 8.224 8.344 8.066 8.243 326,801 -0.20(-2.34%)
Mar 05, 2020 8.592 8.592 8.191 8.441 398,300 -0.30(-3.39%)
Mar 04, 2020 8.500 8.763 8.191 8.737 520,811 +0.87(+11.04%)
Mar 03, 2020 8.112 8.112 7.844 7.868 292,082 -0.22(-2.76%)
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.