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

Horizon Technology F (NQ: HRZN )

10.90 -0.06 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Jul 31, 2020 7.804 7.858 7.711 7.831 171,513 +0.03(+0.34%)
Jul 30, 2020 7.684 7.818 7.617 7.804 147,594 +0.07(+0.95%)
Jul 29, 2020 7.664 7.911 7.664 7.731 352,313 +0.29(+3.95%)
Jul 28, 2020 7.517 7.517 7.383 7.437 169,455 -0.07(-0.89%)
Jul 27, 2020 7.604 7.604 7.450 7.504 144,891 -0.03(-0.35%)
Jul 24, 2020 7.711 7.711 7.457 7.530 139,934 -0.17(-2.17%)
Jul 23, 2020 7.764 7.776 7.524 7.697 213,148 -0.07(-0.86%)
Jul 22, 2020 7.717 7.784 7.671 7.764 93,400 +0.07(+0.87%)
Jul 21, 2020 7.664 7.804 7.664 7.697 142,411 +0.01(+0.17%)
Jul 20, 2020 7.717 7.798 7.570 7.684 213,636 -0.06(-0.78%)
Jul 17, 2020 7.804 7.804 7.637 7.744 162,234 -0.01(-0.17%)
Jul 16, 2020 7.751 7.804 7.661 7.757 178,799 -0.03(-0.43%)
Jul 15, 2020 7.711 7.817 7.652 7.791 253,767 +0.16(+2.08%)
Jul 14, 2020 7.400 7.645 7.400 7.632 178,282 +0.23(+3.13%)
Jul 13, 2020 7.519 7.685 7.380 7.400 239,388 -0.04(-0.53%)
Jul 10, 2020 7.367 7.479 7.301 7.440 165,588 -0.01(-0.09%)
Jul 09, 2020 7.440 7.479 7.214 7.446 225,549 +0.05(+0.63%)
Jul 08, 2020 7.281 7.446 7.228 7.400 113,063 +0.12(+1.64%)
Jul 07, 2020 7.433 7.446 7.274 7.281 158,703 -0.17(-2.31%)
Jul 06, 2020 7.347 7.526 7.320 7.453 245,014 +0.25(+3.50%)
Jul 02, 2020 7.340 7.413 7.195 7.201 90,265 -0.04(-0.55%)
Jul 01, 2020 7.281 7.320 7.161 7.241 123,624 +0.02(+0.28%)
Jun 30, 2020 7.195 7.281 7.122 7.221 146,404 +0.01(+0.18%)
Jun 29, 2020 7.214 7.249 7.122 7.208 147,620 +0.05(+0.65%)
Jun 26, 2020 7.248 7.248 7.055 7.161 169,361 -0.13(-1.73%)
Jun 25, 2020 7.228 7.347 7.142 7.287 104,039 +0.03(+0.46%)
Jun 24, 2020 7.320 7.399 6.916 7.254 267,435 -0.09(-1.17%)
Jun 23, 2020 7.466 7.513 7.287 7.340 182,735 -0.05(-0.63%)
Jun 22, 2020 7.658 7.718 7.307 7.387 428,157 -0.32(-4.13%)
Jun 19, 2020 7.685 7.758 7.585 7.705 147,323 +0.05(+0.61%)
Jun 18, 2020 7.731 7.744 7.466 7.658 240,698 -0.07(-0.94%)
Jun 17, 2020 7.758 7.837 7.711 7.731 279,407 -0.01(-0.17%)
Jun 16, 2020 7.738 7.817 7.646 7.744 492,147 +0.18(+2.34%)
Jun 15, 2020 7.232 7.705 7.219 7.567 288,605 +0.17(+2.31%)
Jun 12, 2020 7.226 7.554 7.219 7.396 285,902 +0.45(+6.43%)
Jun 11, 2020 7.232 7.324 6.766 6.950 554,034 -0.64(-8.40%)
Jun 10, 2020 7.725 7.823 7.515 7.587 220,363 -0.12(-1.62%)
Jun 09, 2020 7.718 7.790 7.502 7.712 292,430 -0.14(-1.76%)
Jun 08, 2020 7.823 7.896 7.804 7.850 368,458 +0.15(+1.96%)
Jun 05, 2020 7.955 8.033 7.607 7.699 400,232 +0.02(+0.26%)
Jun 04, 2020 7.587 7.725 7.541 7.679 297,202 +0.13(+1.74%)
Jun 03, 2020 7.574 7.744 7.528 7.547 456,012 +0.15(+2.04%)
Jun 02, 2020 7.449 7.587 7.304 7.396 314,209 +0.11(+1.53%)
Jun 01, 2020 7.166 7.423 7.107 7.285 231,163 +0.13(+1.84%)
May 29, 2020 7.107 7.212 6.943 7.153 203,693 +0.02(+0.28%)
May 28, 2020 7.350 7.396 7.068 7.134 239,784 -0.21(-2.86%)
May 27, 2020 7.344 7.416 7.101 7.344 235,171 +0.24(+3.42%)
May 26, 2020 7.088 7.350 6.989 7.101 350,983 +0.22(+3.15%)
May 22, 2020 6.897 6.897 6.779 6.884 137,927 +0.01(+0.10%)
May 21, 2020 6.746 6.884 6.720 6.877 144,665 +0.21(+3.15%)
May 20, 2020 6.542 6.733 6.523 6.667 147,592 +0.14(+2.22%)
May 19, 2020 6.634 6.659 6.503 6.523 253,779 -0.11(-1.68%)
May 18, 2020 6.851 6.851 6.569 6.634 228,724 +0.04(+0.60%)
May 15, 2020 6.439 6.764 6.406 6.595 467,565 +0.12(+1.91%)
May 14, 2020 5.945 6.491 5.691 6.471 476,055 +0.50(+8.39%)
May 13, 2020 6.335 6.361 5.841 5.971 293,877 -0.36(-5.75%)
May 12, 2020 6.341 6.484 6.218 6.335 188,602 +0.00(+0.00%)
May 11, 2020 6.341 6.523 6.192 6.335 234,147 -0.01(-0.10%)
May 08, 2020 6.348 6.406 6.257 6.341 147,911 +0.06(+0.93%)
May 07, 2020 6.218 6.465 6.185 6.283 275,423 +0.13(+2.11%)
May 06, 2020 5.945 6.367 5.841 6.153 310,061 +0.31(+5.35%)
May 05, 2020 5.893 6.107 5.697 5.841 446,799 -0.03(-0.55%)
May 04, 2020 5.912 5.938 5.665 5.873 247,023 -0.15(-2.48%)
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.