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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 6.050 6.128 6.016 6.044 165,899 -0.01(-0.09%)
Jul 30, 2018 6.021 6.050 5.982 6.050 172,522 +0.08(+1.32%)
Jul 27, 2018 5.965 6.016 5.937 5.971 141,801 +0.03(+0.47%)
Jul 26, 2018 5.954 5.982 5.864 5.943 125,762 -0.02(-0.28%)
Jul 25, 2018 5.993 6.016 5.937 5.960 157,448 +0.00(+0.00%)
Jul 24, 2018 5.993 5.915 5.960 150,631 +0.01(+0.19%)
Jul 23, 2018 5.909 5.960 5.881 5.948 104,062 +0.06(+1.05%)
Jul 20, 2018 5.898 5.965 5.881 5.886 117,812 +0.00(+0.00%)
Jul 19, 2018 5.853 5.909 5.796 5.886 260,501 +0.03(+0.58%)
Jul 18, 2018 5.870 5.920 5.841 5.853 215,879 -0.02(-0.38%)
Jul 17, 2018 5.853 5.948 5.719 5.875 608,880 +0.04(+0.67%)
Jul 16, 2018 5.825 5.909 5.808 5.836 253,084 +0.03(+0.48%)
Jul 13, 2018 5.836 5.780 5.808 204,123 +0.01(+0.19%)
Jul 12, 2018 5.741 5.836 5.741 5.797 173,970 -0.07(-1.14%)
Jul 11, 2018 5.892 5.903 5.853 5.864 131,414 +0.01(+0.10%)
Jul 10, 2018 5.909 5.920 5.803 5.858 124,592 -0.01(-0.19%)
Jul 09, 2018 5.892 5.914 5.825 5.870 209,623 +0.00(+0.00%)
Jul 06, 2018 5.842 5.931 5.819 5.870 168,873 +0.01(+0.09%)
Jul 05, 2018 5.780 5.864 5.780 5.864 161,390 +0.08(+1.45%)
Jul 03, 2018 5.780 5.780 5.780 0 +0.05(+0.88%)
Jul 02, 2018 5.630 5.741 5.630 5.730 191,055 +0.11(+1.98%)
Jun 29, 2018 5.608 5.680 5.574 5.619 227,007 +0.03(+0.60%)
Jun 28, 2018 5.714 5.714 5.574 5.585 106,648 -0.02(-0.30%)
Jun 27, 2018 5.613 5.686 5.602 5.602 88,850 -0.02(-0.40%)
Jun 26, 2018 5.641 5.651 5.591 5.624 84,392 +0.00(+0.00%)
Jun 25, 2018 5.647 5.668 5.601 5.624 141,943 -0.02(-0.39%)
Jun 22, 2018 5.658 5.671 5.630 5.647 72,215 +0.01(+0.20%)
Jun 21, 2018 5.635 5.675 5.596 5.635 98,091 +0.03(+0.50%)
Jun 20, 2018 5.708 5.714 5.585 5.608 180,388 -0.04(-0.69%)
Jun 19, 2018 5.730 5.819 5.630 5.647 186,675 -0.08(-1.46%)
Jun 18, 2018 5.853 5.853 5.714 5.730 240,937 -0.07(-1.15%)
Jun 15, 2018 5.814 5.758 5.797 201,483 +0.04(+0.67%)
Jun 14, 2018 5.670 5.770 5.670 5.758 157,874 +0.07(+1.16%)
Jun 13, 2018 5.665 5.731 5.665 5.692 83,356 -0.01(-0.19%)
Jun 12, 2018 5.648 5.721 5.648 5.703 100,561 +0.04(+0.68%)
Jun 11, 2018 5.632 5.681 5.620 5.665 136,726 +0.03(+0.59%)
Jun 08, 2018 5.632 5.667 5.587 5.632 88,821 -0.01(-0.20%)
Jun 07, 2018 5.587 5.758 5.587 5.643 220,210 +0.06(+0.99%)
Jun 06, 2018 5.510 5.620 5.510 5.587 170,194 +0.04(+0.70%)
Jun 05, 2018 5.532 5.565 5.505 5.549 123,805 -0.01(-0.10%)
Jun 04, 2018 5.576 5.582 5.510 5.554 129,242 -0.01(-0.10%)
Jun 01, 2018 5.538 5.562 5.521 5.560 76,819 +0.04(+0.80%)
May 31, 2018 5.510 5.532 5.499 5.516 112,602 +0.00(+0.00%)
May 30, 2018 5.510 5.543 5.510 5.516 105,272 +0.00(+0.00%)
May 29, 2018 5.516 5.560 5.510 5.516 86,825 -0.01(-0.20%)
May 25, 2018 5.527 5.527 5.527 0 +0.02(+0.40%)
May 24, 2018 5.521 5.543 5.505 5.505 73,400 -0.03(-0.50%)
May 23, 2018 5.532 5.549 5.499 5.532 131,573 +0.01(+0.15%)
May 22, 2018 5.549 5.549 5.510 5.524 110,224 -0.02(-0.45%)
May 21, 2018 5.587 5.590 5.499 5.549 150,892 +0.02(+0.30%)
May 18, 2018 5.560 5.582 5.477 5.532 298,593 -0.03(-0.60%)
May 17, 2018 5.576 5.615 5.532 5.565 107,549 +0.00(+0.00%)
May 16, 2018 5.626 5.637 5.549 5.565 177,519 -0.05(-0.88%)
May 15, 2018 5.604 5.637 5.566 5.615 130,657 +0.01(+0.10%)
May 14, 2018 5.620 5.647 5.538 5.609 174,672 +0.01(+0.20%)
May 11, 2018 5.527 5.631 5.527 5.599 155,243 +0.07(+1.29%)
May 10, 2018 5.478 5.554 5.467 5.527 106,949 +0.06(+1.10%)
May 09, 2018 5.495 5.522 5.462 5.467 98,770 -0.02(-0.30%)
May 08, 2018 5.495 5.522 5.467 5.484 76,627 +0.00(+0.00%)
May 07, 2018 5.462 5.489 5.456 5.484 114,126 +0.02(+0.40%)
May 04, 2018 5.467 5.506 5.445 5.462 95,445 -0.02(-0.30%)
May 03, 2018 5.522 5.539 5.456 5.478 216,917 -0.02(-0.40%)
May 02, 2018 5.631 5.631 5.489 5.500 187,663 -0.16(-2.90%)
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.