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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2022 10.33 10.43 10.25 10.27 136,448 -0.06(-0.55%)
Aug 30, 2022 10.40 10.45 10.29 10.33 137,778 -0.07(-0.71%)
Aug 29, 2022 10.45 10.46 10.36 10.40 183,189 -0.11(-1.09%)
Aug 26, 2022 10.66 10.73 10.48 10.51 149,680 -0.16(-1.53%)
Aug 25, 2022 10.64 10.72 10.64 10.68 133,969 +0.07(+0.62%)
Aug 24, 2022 10.56 10.62 10.50 10.61 138,835 +0.12(+1.17%)
Aug 23, 2022 10.44 10.64 10.41 10.49 190,396 +0.02(+0.16%)
Aug 22, 2022 10.62 10.62 10.42 10.47 292,756 -0.18(-1.65%)
Aug 19, 2022 10.71 10.79 10.61 10.65 206,004 -0.17(-1.55%)
Aug 18, 2022 10.92 10.96 10.80 10.82 172,614 -0.15(-1.34%)
Aug 17, 2022 11.19 11.23 10.96 10.96 239,826 -0.25(-2.26%)
Aug 16, 2022 11.29 11.33 11.18 11.22 309,207 -0.04(-0.36%)
Aug 15, 2022 11.28 11.33 11.15 11.26 217,315 +0.02(+0.14%)
Aug 12, 2022 11.23 11.34 11.18 11.24 188,977 +0.11(+1.02%)
Aug 11, 2022 11.10 11.18 11.09 11.13 204,670 +0.08(+0.74%)
Aug 10, 2022 10.98 11.11 10.95 11.05 694,947 +0.19(+1.72%)
Aug 09, 2022 11.04 11.09 10.82 10.86 147,049 -0.15(-1.33%)
Aug 08, 2022 10.89 11.06 10.89 11.01 209,528 +0.21(+1.96%)
Aug 05, 2022 10.93 11.00 10.71 10.80 237,653 -0.15(-1.34%)
Aug 04, 2022 11.07 11.07 10.89 10.94 196,168 -0.06(-0.52%)
Aug 03, 2022 10.58 11.06 10.58 11.00 359,885 +0.38(+3.60%)
Aug 02, 2022 10.64 10.76 10.57 10.62 164,467 -0.05(-0.46%)
Aug 01, 2022 10.58 10.70 10.48 10.67 139,047 +0.12(+1.16%)
Jul 29, 2022 10.41 10.56 10.36 10.54 195,172 +0.20(+1.88%)
Jul 28, 2022 10.15 10.39 10.13 10.35 220,209 +0.23(+2.25%)
Jul 27, 2022 10.03 10.15 9.967 10.12 88,788 +0.16(+1.63%)
Jul 26, 2022 9.927 10.03 9.910 9.959 76,777 +0.04(+0.41%)
Jul 25, 2022 10.17 10.17 9.918 9.918 174,927 -0.17(-1.69%)
Jul 22, 2022 10.15 10.19 10.03 10.09 147,977 -0.01(-0.08%)
Jul 21, 2022 10.03 10.13 9.959 10.10 115,036 +0.07(+0.73%)
Jul 20, 2022 9.943 10.06 9.943 10.02 123,909 +0.11(+1.15%)
Jul 19, 2022 9.821 9.959 9.805 9.910 151,639 +0.10(+0.99%)
Jul 18, 2022 9.748 9.862 9.715 9.813 217,410 +0.15(+1.51%)
Jul 15, 2022 9.667 9.771 9.473 9.667 393,391 +0.08(+0.84%)
Jul 14, 2022 9.610 9.626 9.465 9.586 178,568 -0.01(-0.08%)
Jul 13, 2022 9.514 9.651 9.514 9.594 217,707 +0.02(+0.17%)
Jul 12, 2022 9.618 9.618 9.546 9.578 173,475 +0.00(+0.00%)
Jul 11, 2022 9.618 9.667 9.554 9.578 172,124 -0.06(-0.59%)
Jul 08, 2022 9.610 9.667 9.530 9.634 212,442 +0.06(+0.67%)
Jul 07, 2022 9.562 9.618 9.514 9.570 245,372 +0.02(+0.25%)
Jul 06, 2022 9.586 9.602 9.449 9.546 135,484 -0.03(-0.34%)
Jul 05, 2022 9.578 9.586 9.377 9.578 259,994 -0.01(-0.08%)
Jul 01, 2022 9.304 9.626 9.304 9.586 257,449 +0.29(+3.12%)
Jun 30, 2022 9.216 9.420 9.168 9.296 155,527 -0.01(-0.09%)
Jun 29, 2022 9.401 9.506 9.272 9.304 117,337 -0.10(-1.03%)
Jun 28, 2022 9.506 9.610 9.385 9.401 125,396 -0.05(-0.51%)
Jun 27, 2022 9.498 9.587 9.425 9.449 180,474 +0.05(+0.51%)
Jun 24, 2022 9.159 9.401 9.155 9.401 237,245 +0.30(+3.27%)
Jun 23, 2022 8.990 9.183 8.982 9.103 153,646 +0.12(+1.35%)
Jun 22, 2022 8.829 9.103 8.821 8.982 200,923 +0.15(+1.73%)
Jun 21, 2022 8.950 9.103 8.789 8.829 282,402 +0.06(+0.64%)
Jun 17, 2022 8.555 8.813 8.499 8.773 322,644 +0.13(+1.49%)
Jun 16, 2022 9.063 9.103 8.571 8.644 392,660 -0.59(-6.37%)
Jun 15, 2022 9.144 9.375 9.065 9.232 286,746 +0.22(+2.39%)
Jun 14, 2022 9.176 9.176 8.856 9.016 268,570 -0.10(-1.14%)
Jun 13, 2022 9.423 9.462 9.088 9.120 358,815 -0.40(-4.19%)
Jun 10, 2022 9.487 9.543 9.423 9.519 258,389 +0.02(+0.17%)
Jun 09, 2022 9.615 9.629 9.503 9.503 251,983 -0.08(-0.83%)
Jun 08, 2022 9.679 9.719 9.583 9.583 264,782 -0.14(-1.40%)
Jun 07, 2022 9.623 9.735 9.607 9.719 219,280 +0.02(+0.25%)
Jun 06, 2022 9.703 9.751 9.655 9.695 185,940 -0.01(-0.08%)
Jun 03, 2022 9.791 9.829 9.695 9.703 165,106 -0.08(-0.82%)
Jun 02, 2022 9.655 9.807 9.655 9.783 196,316 +0.13(+1.32%)
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.