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

Horizon Technology F (NQ: HRZN )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2019 7.681 7.681 7.531 7.537 92,083 +0.02(+0.24%)
Feb 27, 2019 7.806 7.815 7.520 7.520 142,130 -0.30(-3.81%)
Feb 26, 2019 7.848 7.848 7.663 7.818 155,370 -0.03(-0.38%)
Feb 25, 2019 7.830 7.855 7.579 7.848 267,937 -0.01(-0.08%)
Feb 22, 2019 7.567 7.854 7.520 7.854 379,328 +0.29(+3.78%)
Feb 21, 2019 7.424 7.573 7.329 7.567 153,386 +0.11(+1.52%)
Feb 20, 2019 7.591 7.591 7.454 7.454 103,629 -0.10(-1.26%)
Feb 19, 2019 7.585 7.657 7.490 7.549 175,128 +0.02(+0.32%)
Feb 15, 2019 7.389 7.543 7.330 7.526 285,313 +0.14(+1.92%)
Feb 14, 2019 7.336 7.447 7.318 7.384 158,847 +0.05(+0.65%)
Feb 13, 2019 7.242 7.360 7.242 7.336 117,499 +0.11(+1.47%)
Feb 12, 2019 7.218 7.272 7.159 7.230 103,225 +0.01(+0.16%)
Feb 11, 2019 7.236 7.247 7.105 7.218 105,775 -0.02(-0.25%)
Feb 08, 2019 7.117 7.236 7.117 7.236 56,285 +0.08(+1.16%)
Feb 07, 2019 7.247 7.301 7.100 7.153 94,080 -0.08(-1.14%)
Feb 06, 2019 7.100 7.242 7.094 7.236 162,704 +0.12(+1.66%)
Feb 05, 2019 7.064 7.123 7.058 7.117 88,445 +0.05(+0.67%)
Feb 04, 2019 7.094 7.094 7.046 7.070 85,744 +0.01(+0.08%)
Feb 01, 2019 7.076 7.088 6.999 7.064 109,866 +0.00(+0.00%)
Jan 31, 2019 6.946 7.064 6.946 7.064 101,277 +0.08(+1.19%)
Jan 30, 2019 6.910 7.029 6.898 6.981 77,964 +0.10(+1.46%)
Jan 29, 2019 6.922 6.922 6.851 6.881 64,281 -0.04(-0.60%)
Jan 28, 2019 6.816 6.928 6.804 6.922 71,991 +0.11(+1.56%)
Jan 25, 2019 6.851 6.934 6.804 6.816 48,172 -0.03(-0.43%)
Jan 24, 2019 6.833 6.869 6.827 6.845 33,713 +0.04(+0.52%)
Jan 23, 2019 6.922 6.922 6.613 6.810 89,973 -0.11(-1.54%)
Jan 22, 2019 6.981 6.993 6.893 6.916 55,470 -0.07(-0.93%)
Jan 18, 2019 6.952 7.017 6.946 6.981 106,147 +0.03(+0.43%)
Jan 17, 2019 7.005 7.011 6.916 6.952 69,435 -0.05(-0.76%)
Jan 16, 2019 7.011 7.046 6.910 7.005 266,455 +0.02(+0.34%)
Jan 15, 2019 6.952 7.016 6.881 6.981 164,980 +0.01(+0.17%)
Jan 14, 2019 6.893 6.981 6.852 6.969 188,150 +0.09(+1.37%)
Jan 11, 2019 6.835 6.923 6.835 6.876 94,774 +0.01(+0.17%)
Jan 10, 2019 6.705 6.893 6.705 6.864 97,256 +0.15(+2.18%)
Jan 09, 2019 6.747 6.829 6.711 6.717 98,476 -0.03(-0.43%)
Jan 08, 2019 6.747 6.805 6.700 6.747 114,209 +0.00(+0.00%)
Jan 07, 2019 6.535 6.747 6.535 6.747 155,006 +0.26(+4.07%)
Jan 04, 2019 6.747 6.747 6.453 6.483 308,357 -0.23(-3.49%)
Jan 03, 2019 6.670 6.723 6.653 6.717 65,786 +0.03(+0.44%)
Jan 02, 2019 6.541 6.688 6.541 6.688 66,041 +0.09(+1.33%)
Dec 31, 2018 6.635 6.747 6.571 6.600 206,935 -0.04(-0.53%)
Dec 28, 2018 6.664 6.664 6.559 6.635 77,046 +0.01(+0.18%)
Dec 27, 2018 6.406 6.633 6.189 6.623 97,112 +0.09(+1.44%)
Dec 26, 2018 6.113 6.582 6.113 6.529 175,877 +0.42(+6.92%)
Dec 24, 2018 6.160 6.207 6.043 6.107 214,946 -0.15(-2.44%)
Dec 21, 2018 6.418 6.541 6.183 6.260 167,388 -0.16(-2.47%)
Dec 20, 2018 6.424 6.585 6.395 6.418 176,061 -0.05(-0.82%)
Dec 19, 2018 6.571 6.682 6.436 6.471 129,799 -0.08(-1.16%)
Dec 18, 2018 6.653 6.741 6.541 6.547 121,166 -0.05(-0.71%)
Dec 17, 2018 6.747 6.747 6.571 6.594 180,215 -0.09(-1.40%)
Dec 14, 2018 6.891 6.891 6.670 6.688 160,431 -0.20(-2.95%)
Dec 13, 2018 6.891 6.915 6.787 6.891 82,917 +0.00(+0.00%)
Dec 12, 2018 6.769 6.891 6.769 6.891 132,229 +0.14(+2.07%)
Dec 11, 2018 6.775 6.833 6.694 6.752 78,011 +0.03(+0.52%)
Dec 10, 2018 6.630 6.734 6.618 6.717 121,762 +0.06(+0.96%)
Dec 07, 2018 6.636 6.670 6.601 6.653 51,585 -0.02(-0.26%)
Dec 06, 2018 6.653 6.671 6.572 6.670 103,585 -0.02(-0.35%)
Dec 04, 2018 6.705 6.734 6.630 6.694 122,774 -0.02(-0.26%)
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.