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 (%)
Jan 29, 2021 9.586 9.586 8.814 9.081 815,572 -0.56(-5.83%)
Jan 28, 2021 9.744 9.838 9.550 9.643 267,386 -0.17(-1.76%)
Jan 27, 2021 9.874 9.953 9.780 9.816 186,133 -0.08(-0.80%)
Jan 26, 2021 9.859 9.946 9.852 9.896 184,354 +0.05(+0.51%)
Jan 25, 2021 9.859 9.953 9.802 9.845 132,488 -0.06(-0.58%)
Jan 22, 2021 9.910 9.910 9.737 9.903 100,177 -0.01(-0.07%)
Jan 21, 2021 9.795 9.939 9.765 9.910 191,801 +0.14(+1.48%)
Jan 20, 2021 9.730 9.802 9.679 9.766 176,839 +0.09(+0.89%)
Jan 19, 2021 9.903 9.903 9.593 9.679 330,735 -0.16(-1.61%)
Jan 15, 2021 9.816 9.859 9.623 9.838 342,288 +0.07(+0.73%)
Jan 14, 2021 9.659 9.773 9.337 9.766 585,434 -0.03(-0.29%)
Jan 13, 2021 9.788 9.838 9.695 9.795 145,987 +0.03(+0.29%)
Jan 12, 2021 9.723 9.797 9.673 9.766 175,450 +0.11(+1.19%)
Jan 11, 2021 9.659 9.773 9.623 9.652 314,104 -0.15(-1.53%)
Jan 08, 2021 9.623 9.805 9.580 9.802 214,122 +0.25(+2.62%)
Jan 07, 2021 9.487 9.623 9.473 9.552 161,637 +0.10(+1.06%)
Jan 06, 2021 9.537 9.645 9.423 9.451 297,427 -0.02(-0.23%)
Jan 05, 2021 9.380 9.552 9.373 9.473 163,614 +0.10(+1.07%)
Jan 04, 2021 9.544 9.544 9.316 9.373 246,104 -0.10(-1.06%)
Dec 31, 2020 9.473 9.473 9.473 131,339 +0.14(+1.53%)
Dec 30, 2020 9.366 9.409 9.287 9.330 131,339 +0.03(+0.31%)
Dec 29, 2020 9.287 9.358 9.194 9.301 154,320 +0.06(+0.62%)
Dec 28, 2020 9.316 9.401 9.237 9.244 162,798 -0.03(-0.31%)
Dec 24, 2020 9.265 9.337 9.265 9.273 104,126 +0.05(+0.54%)
Dec 23, 2020 9.165 9.316 9.122 9.223 137,425 +0.10(+1.10%)
Dec 22, 2020 9.230 9.230 9.087 9.122 162,957 +0.02(+0.24%)
Dec 21, 2020 9.151 9.273 9.087 9.101 229,356 -0.10(-1.09%)
Dec 18, 2020 9.273 9.323 9.058 9.201 363,812 -0.09(-1.00%)
Dec 17, 2020 9.416 9.416 9.265 9.294 185,025 -0.09(-0.92%)
Dec 16, 2020 9.437 9.502 9.244 9.380 217,503 +0.01(+0.15%)
Dec 15, 2020 9.515 9.557 9.231 9.366 498,308 -0.08(-0.83%)
Dec 14, 2020 9.437 9.515 9.437 9.444 332,094 +0.06(+0.68%)
Dec 11, 2020 9.167 9.433 9.160 9.380 398,983 +0.22(+2.40%)
Dec 10, 2020 9.117 9.202 9.032 9.160 152,334 +0.04(+0.47%)
Dec 09, 2020 9.259 9.273 9.060 9.117 175,863 -0.08(-0.85%)
Dec 08, 2020 9.160 9.231 9.089 9.195 158,263 +0.05(+0.54%)
Dec 07, 2020 9.209 9.224 9.046 9.146 187,001 -0.04(-0.39%)
Dec 04, 2020 9.117 9.302 9.103 9.181 180,549 +0.11(+1.25%)
Dec 03, 2020 9.117 9.117 8.968 9.067 186,926 -0.02(-0.23%)
Dec 02, 2020 9.032 9.131 8.876 9.089 196,056 +0.12(+1.35%)
Dec 01, 2020 8.918 9.103 8.883 8.968 169,746 +0.11(+1.28%)
Nov 30, 2020 9.089 9.124 8.819 8.854 201,114 -0.16(-1.81%)
Nov 27, 2020 8.947 9.124 8.847 9.018 170,550 +0.10(+1.11%)
Nov 25, 2020 8.897 8.940 8.769 8.918 206,744 +0.04(+0.40%)
Nov 24, 2020 8.691 8.996 8.657 8.883 393,692 +0.24(+2.79%)
Nov 23, 2020 8.499 8.663 8.450 8.641 820,443 +0.15(+1.76%)
Nov 20, 2020 8.450 8.514 8.421 8.492 311,947 +0.08(+0.93%)
Nov 19, 2020 8.514 8.538 8.343 8.414 287,827 -0.06(-0.75%)
Nov 18, 2020 8.606 8.677 8.471 8.478 445,713 -0.19(-2.21%)
Nov 17, 2020 8.641 8.698 8.542 8.670 209,143 +0.01(+0.16%)
Nov 16, 2020 8.592 8.698 8.564 8.656 414,023 +0.11(+1.24%)
Nov 13, 2020 8.613 8.620 8.494 8.550 469,985 +0.05(+0.58%)
Nov 12, 2020 8.543 8.610 8.458 8.501 213,708 -0.02(-0.25%)
Nov 11, 2020 8.627 8.641 8.483 8.522 205,359 -0.06(-0.66%)
Nov 10, 2020 8.353 8.627 8.318 8.578 302,264 +0.32(+3.84%)
Nov 09, 2020 8.494 8.564 8.240 8.261 332,014 +0.08(+0.95%)
Nov 06, 2020 8.303 8.381 8.184 8.184 171,381 -0.15(-1.78%)
Nov 05, 2020 8.184 8.444 8.170 8.332 201,456 +0.17(+2.07%)
Nov 04, 2020 8.310 8.381 8.099 8.163 255,545 -0.05(-0.60%)
Nov 03, 2020 8.240 8.381 8.212 8.212 216,255 +0.08(+0.95%)
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.