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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 10.43 10.53 10.35 10.37 135,169 -0.06(-0.55%)
Aug 30, 2022 10.50 10.55 10.38 10.42 136,487 -0.07(-0.71%)
Aug 29, 2022 10.55 10.56 10.46 10.50 181,473 -0.12(-1.09%)
Aug 26, 2022 10.76 10.83 10.58 10.61 148,277 -0.17(-1.53%)
Aug 25, 2022 10.74 10.82 10.74 10.78 132,714 +0.07(+0.62%)
Aug 24, 2022 10.66 10.72 10.60 10.71 137,534 +0.12(+1.17%)
Aug 23, 2022 10.54 10.74 10.51 10.59 188,612 +0.02(+0.16%)
Aug 22, 2022 10.72 10.72 10.52 10.57 290,013 -0.18(-1.65%)
Aug 19, 2022 10.81 10.89 10.71 10.75 204,073 -0.17(-1.55%)
Aug 18, 2022 11.03 11.07 10.90 10.92 170,997 -0.15(-1.34%)
Aug 17, 2022 11.29 11.34 11.06 11.07 237,579 -0.26(-2.26%)
Aug 16, 2022 11.40 11.44 11.28 11.32 306,310 -0.04(-0.36%)
Aug 15, 2022 11.39 11.44 11.26 11.37 215,279 +0.02(+0.14%)
Aug 12, 2022 11.33 11.45 11.28 11.35 187,206 +0.11(+1.02%)
Aug 11, 2022 11.21 11.28 11.19 11.23 202,752 +0.08(+0.74%)
Aug 10, 2022 11.09 11.22 11.05 11.15 688,436 +0.19(+1.72%)
Aug 09, 2022 11.14 11.19 10.93 10.96 145,671 -0.15(-1.33%)
Aug 08, 2022 11.00 11.17 11.00 11.11 207,564 +0.21(+1.96%)
Aug 05, 2022 11.03 11.10 10.81 10.90 235,426 -0.15(-1.34%)
Aug 04, 2022 11.18 11.18 10.99 11.05 194,330 -0.06(-0.52%)
Aug 03, 2022 10.68 11.17 10.68 11.10 356,513 +0.39(+3.60%)
Aug 02, 2022 10.74 10.87 10.67 10.72 162,926 -0.05(-0.46%)
Aug 01, 2022 10.68 10.80 10.58 10.77 137,744 +0.12(+1.16%)
Jul 29, 2022 10.51 10.66 10.46 10.64 193,344 +0.20(+1.88%)
Jul 28, 2022 10.25 10.49 10.23 10.45 218,146 +0.23(+2.25%)
Jul 27, 2022 10.13 10.24 10.06 10.22 87,956 +0.16(+1.63%)
Jul 26, 2022 10.02 10.13 10.00 10.05 76,057 +0.04(+0.41%)
Jul 25, 2022 10.27 10.27 10.01 10.01 173,288 -0.17(-1.69%)
Jul 22, 2022 10.24 10.29 10.13 10.18 146,591 -0.01(-0.08%)
Jul 21, 2022 10.13 10.23 10.05 10.19 113,958 +0.07(+0.73%)
Jul 20, 2022 10.04 10.16 10.04 10.12 122,748 +0.11(+1.15%)
Jul 19, 2022 9.914 10.05 9.898 10.00 150,219 +0.10(+0.99%)
Jul 18, 2022 9.840 9.955 9.807 9.906 215,373 +0.15(+1.51%)
Jul 15, 2022 9.758 9.864 9.563 9.758 389,705 +0.08(+0.84%)
Jul 14, 2022 9.701 9.717 9.555 9.677 176,895 -0.01(-0.08%)
Jul 13, 2022 9.604 9.742 9.604 9.685 215,668 +0.02(+0.17%)
Jul 12, 2022 9.709 9.709 9.636 9.669 171,849 +0.00(+0.00%)
Jul 11, 2022 9.709 9.758 9.644 9.669 170,511 -0.06(-0.59%)
Jul 08, 2022 9.701 9.758 9.620 9.726 210,451 +0.07(+0.67%)
Jul 07, 2022 9.652 9.709 9.604 9.661 243,072 +0.02(+0.25%)
Jul 06, 2022 9.677 9.693 9.539 9.636 134,214 -0.03(-0.34%)
Jul 05, 2022 9.669 9.677 9.465 9.669 257,558 -0.01(-0.08%)
Jul 01, 2022 9.392 9.717 9.392 9.677 255,037 +0.29(+3.12%)
Jun 30, 2022 9.303 9.509 9.255 9.384 154,070 -0.01(-0.09%)
Jun 29, 2022 9.490 9.595 9.360 9.392 116,238 -0.10(-1.03%)
Jun 28, 2022 9.595 9.701 9.473 9.490 124,221 -0.05(-0.51%)
Jun 27, 2022 9.587 9.678 9.514 9.539 178,783 +0.05(+0.51%)
Jun 24, 2022 9.246 9.490 9.242 9.490 235,023 +0.30(+3.27%)
Jun 23, 2022 9.075 9.270 9.067 9.189 152,206 +0.12(+1.35%)
Jun 22, 2022 8.912 9.189 8.904 9.067 199,040 +0.15(+1.73%)
Jun 21, 2022 9.034 9.189 8.872 8.912 279,756 +0.06(+0.64%)
Jun 17, 2022 8.636 8.896 8.579 8.855 319,621 +0.13(+1.49%)
Jun 16, 2022 9.148 9.189 8.652 8.725 388,981 -0.59(-6.37%)
Jun 15, 2022 9.230 9.464 9.151 9.319 284,059 +0.22(+2.39%)
Jun 14, 2022 9.263 9.263 8.940 9.101 266,053 -0.10(-1.14%)
Jun 13, 2022 9.512 9.551 9.174 9.206 355,453 -0.40(-4.19%)
Jun 10, 2022 9.577 9.633 9.512 9.609 255,968 +0.02(+0.17%)
Jun 09, 2022 9.706 9.720 9.593 9.593 249,622 -0.08(-0.83%)
Jun 08, 2022 9.770 9.811 9.674 9.674 262,301 -0.14(-1.40%)
Jun 07, 2022 9.714 9.827 9.698 9.811 217,226 +0.02(+0.25%)
Jun 06, 2022 9.795 9.843 9.746 9.787 184,198 -0.01(-0.08%)
Jun 03, 2022 9.883 9.922 9.787 9.795 163,559 -0.08(-0.82%)
Jun 02, 2022 9.746 9.899 9.746 9.875 194,477 +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.