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

Horizon Technology F (NQ: HRZN )

11.79 +0.07 (+0.60%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 9, 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 7.377 7.486 7.207 7.425 196,238 +0.02(+0.28%)
May 28, 2020 7.630 7.677 7.336 7.405 231,008 -0.22(-2.86%)
May 27, 2020 7.623 7.698 7.371 7.623 226,564 +0.25(+3.42%)
May 26, 2020 7.357 7.630 7.255 7.371 338,137 +0.23(+3.15%)
May 22, 2020 7.159 7.159 7.037 7.146 132,878 +0.01(+0.10%)
May 21, 2020 7.002 7.146 6.975 7.139 139,370 +0.22(+3.15%)
May 20, 2020 6.791 6.989 6.771 6.921 142,190 +0.15(+2.22%)
May 19, 2020 6.886 6.912 6.750 6.771 244,491 -0.12(-1.68%)
May 18, 2020 7.111 7.111 6.818 6.886 220,353 +0.04(+0.60%)
May 15, 2020 6.683 7.021 6.650 6.846 450,452 +0.13(+1.91%)
May 14, 2020 6.170 6.737 5.907 6.717 458,631 +0.52(+8.39%)
May 13, 2020 6.575 6.602 6.062 6.197 283,121 -0.38(-5.75%)
May 12, 2020 6.582 6.731 6.454 6.575 181,699 +0.00(+0.00%)
May 11, 2020 6.582 6.771 6.427 6.575 225,577 -0.01(-0.10%)
May 08, 2020 6.589 6.650 6.494 6.582 142,497 +0.06(+0.93%)
May 07, 2020 6.454 6.710 6.420 6.521 265,343 +0.14(+2.11%)
May 06, 2020 6.170 6.609 6.062 6.386 298,713 +0.32(+5.35%)
May 05, 2020 6.116 6.339 5.914 6.062 430,446 -0.03(-0.55%)
May 04, 2020 6.137 6.164 5.880 6.096 237,982 -0.16(-2.48%)
May 01, 2020 6.413 6.508 6.110 6.251 325,581 -0.24(-3.64%)
Apr 30, 2020 6.238 6.562 5.975 6.488 304,429 +0.21(+3.33%)
Apr 29, 2020 6.265 6.562 6.164 6.278 533,309 -0.04(-0.64%)
Apr 28, 2020 6.710 6.852 6.265 6.319 288,652 -0.15(-2.30%)
Apr 27, 2020 6.191 6.562 6.150 6.467 209,675 +0.36(+5.97%)
Apr 24, 2020 5.921 6.184 5.921 6.103 153,755 +0.18(+3.08%)
Apr 23, 2020 5.941 6.047 5.644 5.921 169,277 +0.03(+0.57%)
Apr 22, 2020 5.981 6.079 5.786 5.887 168,560 -0.05(-0.80%)
Apr 21, 2020 5.880 6.002 5.738 5.934 144,340 -0.05(-0.90%)
Apr 20, 2020 6.211 6.319 5.806 5.988 305,248 -0.27(-4.31%)
Apr 17, 2020 6.521 6.602 6.157 6.258 193,453 +0.02(+0.32%)
Apr 16, 2020 6.447 6.515 6.143 6.238 211,136 -0.14(-2.22%)
Apr 15, 2020 6.446 6.453 6.112 6.380 431,922 -0.11(-1.65%)
Apr 14, 2020 6.747 6.806 6.380 6.487 278,259 -0.01(-0.21%)
Apr 13, 2020 5.979 6.660 5.892 6.500 468,549 +0.61(+10.44%)
Apr 09, 2020 5.945 6.507 5.792 5.885 595,931 +0.27(+4.76%)
Apr 08, 2020 5.358 6.106 5.358 5.618 500,701 +0.37(+7.13%)
Apr 07, 2020 5.264 5.555 5.218 5.244 420,988 +0.27(+5.37%)
Apr 06, 2020 4.990 5.264 4.957 4.977 222,221 +0.24(+5.08%)
Apr 03, 2020 4.750 4.957 4.289 4.736 345,343 -0.04(-0.84%)
Apr 02, 2020 4.763 4.963 4.609 4.776 391,030 -0.09(-1.79%)
Apr 01, 2020 5.117 5.331 4.730 4.863 416,253 -0.56(-10.34%)
Mar 31, 2020 5.344 5.752 5.211 5.424 438,941 +0.27(+5.18%)
Mar 30, 2020 6.400 6.446 5.084 5.157 798,594 -1.14(-18.13%)
Mar 27, 2020 6.179 6.847 6.032 6.300 493,690 +0.06(+0.96%)
Mar 26, 2020 5.010 6.834 4.957 6.239 978,906 +1.22(+24.20%)
Mar 25, 2020 4.649 6.139 4.649 5.024 1,158,205 +0.67(+15.34%)
Mar 24, 2020 4.683 4.756 4.309 4.356 594,089 +0.37(+9.40%)
Mar 23, 2020 4.703 4.749 3.920 3.981 529,037 -0.71(-15.10%)
Mar 20, 2020 4.676 5.204 4.416 4.690 778,707 +0.15(+3.39%)
Mar 19, 2020 3.467 4.790 3.173 4.536 981,087 +1.03(+29.33%)
Mar 18, 2020 4.963 5.010 3.013 3.507 930,070 -1.82(-34.21%)
Mar 17, 2020 6.219 6.246 4.877 5.331 815,496 -0.79(-12.88%)
Mar 16, 2020 6.408 6.763 6.113 6.119 552,008 -1.01(-14.11%)
Mar 13, 2020 6.704 7.158 6.448 7.125 402,271 +0.84(+13.39%)
Mar 12, 2020 7.263 7.388 6.257 6.283 868,663 -1.54(-19.66%)
Mar 11, 2020 7.821 7.946 7.499 7.821 477,938 -0.18(-2.30%)
Mar 10, 2020 7.966 8.163 7.729 8.006 329,327 +0.41(+5.45%)
Mar 09, 2020 7.269 7.887 7.230 7.591 451,035 -0.64(-7.82%)
Mar 06, 2020 8.216 8.336 8.058 8.236 327,111 -0.20(-2.34%)
Mar 05, 2020 8.584 8.584 8.183 8.433 398,679 -0.30(-3.39%)
Mar 04, 2020 8.492 8.755 8.183 8.729 521,306 +0.87(+11.04%)
Mar 03, 2020 8.104 8.104 7.837 7.861 292,360 -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.