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 (%)
Apr 30, 2020 6.179 6.500 5.919 6.427 307,308 +0.21(+3.33%)
Apr 29, 2020 6.206 6.500 6.106 6.220 538,353 -0.04(-0.64%)
Apr 28, 2020 6.648 6.788 6.206 6.260 291,382 -0.15(-2.30%)
Apr 27, 2020 6.133 6.500 6.093 6.407 211,658 +0.36(+5.97%)
Apr 24, 2020 5.865 6.126 5.865 6.046 155,209 +0.18(+3.08%)
Apr 23, 2020 5.885 5.990 5.591 5.865 170,878 +0.03(+0.57%)
Apr 22, 2020 5.925 6.022 5.731 5.832 170,154 -0.05(-0.80%)
Apr 21, 2020 5.825 5.945 5.685 5.879 145,705 -0.05(-0.90%)
Apr 20, 2020 6.153 6.260 5.751 5.932 308,135 -0.27(-4.32%)
Apr 17, 2020 6.460 6.541 6.099 6.200 195,282 +0.02(+0.32%)
Apr 16, 2020 6.387 6.454 6.086 6.179 213,133 -0.14(-2.22%)
Apr 15, 2020 6.386 6.393 6.055 6.320 436,007 -0.11(-1.65%)
Apr 14, 2020 6.684 6.742 6.320 6.426 280,891 -0.01(-0.21%)
Apr 13, 2020 5.923 6.598 5.837 6.439 472,980 +0.61(+10.44%)
Apr 09, 2020 5.890 6.446 5.738 5.830 601,567 +0.26(+4.76%)
Apr 08, 2020 5.307 6.049 5.307 5.565 505,437 +0.37(+7.13%)
Apr 07, 2020 5.215 5.503 5.169 5.195 424,970 +0.26(+5.37%)
Apr 06, 2020 4.943 5.215 4.910 4.930 224,323 +0.24(+5.08%)
Apr 03, 2020 4.705 4.910 4.249 4.692 348,610 -0.04(-0.84%)
Apr 02, 2020 4.718 4.917 4.566 4.732 394,728 -0.09(-1.79%)
Apr 01, 2020 5.069 5.281 4.685 4.818 420,190 -0.56(-10.34%)
Mar 31, 2020 5.294 5.698 5.162 5.374 443,092 +0.26(+5.18%)
Mar 30, 2020 6.340 6.386 5.036 5.109 806,147 -1.13(-18.13%)
Mar 27, 2020 6.121 6.783 5.976 6.240 498,359 +0.06(+0.96%)
Mar 26, 2020 4.963 6.770 4.910 6.181 988,165 +1.20(+24.20%)
Mar 25, 2020 4.606 6.082 4.606 4.977 1,169,159 +0.66(+15.34%)
Mar 24, 2020 4.639 4.712 4.268 4.315 599,708 +0.37(+9.40%)
Mar 23, 2020 4.659 4.704 3.883 3.944 534,041 -0.70(-15.10%)
Mar 20, 2020 4.632 5.155 4.374 4.646 786,072 +0.15(+3.39%)
Mar 19, 2020 3.435 4.745 3.143 4.493 990,366 +1.02(+29.33%)
Mar 18, 2020 4.917 4.963 2.985 3.474 938,867 -1.81(-34.21%)
Mar 17, 2020 6.161 6.188 4.831 5.281 823,209 -0.78(-12.88%)
Mar 16, 2020 6.348 6.700 6.055 6.062 557,229 -1.00(-14.11%)
Mar 13, 2020 6.641 7.091 6.387 7.058 406,076 +0.83(+13.39%)
Mar 12, 2020 7.195 7.318 6.199 6.225 876,879 -1.52(-19.66%)
Mar 11, 2020 7.748 7.872 7.429 7.748 482,458 -0.18(-2.30%)
Mar 10, 2020 7.891 8.087 7.657 7.931 332,442 +0.41(+5.45%)
Mar 09, 2020 7.201 7.813 7.162 7.520 455,301 -0.64(-7.82%)
Mar 06, 2020 8.139 8.258 7.983 8.158 330,205 -0.20(-2.34%)
Mar 05, 2020 8.503 8.503 8.106 8.354 402,450 -0.29(-3.39%)
Mar 04, 2020 8.412 8.673 8.106 8.647 526,237 +0.86(+11.04%)
Mar 03, 2020 8.028 8.028 7.763 7.787 295,125 -0.22(-2.76%)
Mar 02, 2020 7.084 8.048 7.079 8.009 664,673 +0.95(+13.47%)
Feb 28, 2020 7.195 7.345 6.840 7.058 977,409 -0.46(-6.15%)
Feb 27, 2020 7.748 7.800 7.195 7.520 771,580 -0.33(-4.15%)
Feb 26, 2020 7.722 8.100 7.722 7.846 366,944 +0.14(+1.77%)
Feb 25, 2020 8.263 8.392 7.527 7.709 999,126 -0.55(-6.70%)
Feb 24, 2020 8.621 8.660 8.194 8.263 632,401 -0.46(-5.23%)
Feb 21, 2020 8.764 8.770 8.647 8.718 125,478 -0.07(-0.74%)
Feb 20, 2020 8.660 8.803 8.660 8.783 137,370 +0.10(+1.20%)
Feb 19, 2020 8.673 8.712 8.647 8.679 107,757 -0.01(-0.07%)
Feb 18, 2020 8.725 8.773 8.647 8.686 227,875 -0.07(-0.74%)
Feb 14, 2020 8.725 8.751 8.667 8.751 213,213 +0.04(+0.45%)
Feb 13, 2020 8.615 8.712 8.615 8.712 168,372 +0.10(+1.13%)
Feb 12, 2020 8.648 8.660 8.563 8.615 123,826 -0.01(-0.07%)
Feb 11, 2020 8.551 8.639 8.538 8.622 131,234 +0.07(+0.83%)
Feb 10, 2020 8.589 8.654 8.551 8.551 145,495 -0.04(-0.45%)
Feb 07, 2020 8.576 8.654 8.538 8.589 167,259 +0.00(+0.00%)
Feb 06, 2020 8.563 8.628 8.520 8.589 154,405 +0.03(+0.30%)
Feb 05, 2020 8.363 8.583 8.337 8.563 269,908 +0.26(+3.11%)
Feb 04, 2020 8.227 8.415 8.227 8.305 251,522 +0.04(+0.47%)
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.