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

Horizon Technology F (NQ: HRZN )

11.69 -0.10 (-0.85%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 2, 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 (%)
Nov 30, 2020 9.175 9.210 8.902 8.938 199,229 -0.16(-1.81%)
Nov 27, 2020 9.031 9.210 8.931 9.103 168,952 +0.10(+1.11%)
Nov 25, 2020 8.981 9.024 8.852 9.003 204,807 +0.04(+0.40%)
Nov 24, 2020 8.773 9.081 8.739 8.967 390,003 +0.24(+2.79%)
Nov 23, 2020 8.580 8.745 8.530 8.723 812,756 +0.15(+1.76%)
Nov 20, 2020 8.530 8.594 8.501 8.573 309,024 +0.08(+0.93%)
Nov 19, 2020 8.594 8.619 8.422 8.494 285,130 -0.06(-0.75%)
Nov 18, 2020 8.687 8.759 8.551 8.558 441,537 -0.19(-2.21%)
Nov 17, 2020 8.723 8.780 8.623 8.752 207,183 +0.01(+0.16%)
Nov 16, 2020 8.673 8.780 8.645 8.737 410,143 +0.11(+1.24%)
Nov 13, 2020 8.695 8.702 8.574 8.631 465,581 +0.05(+0.58%)
Nov 12, 2020 8.624 8.692 8.538 8.581 211,706 -0.02(-0.25%)
Nov 11, 2020 8.709 8.723 8.563 8.602 203,435 -0.06(-0.66%)
Nov 10, 2020 8.432 8.709 8.396 8.659 299,432 +0.32(+3.84%)
Nov 09, 2020 8.574 8.645 8.318 8.339 328,903 +0.08(+0.95%)
Nov 06, 2020 8.382 8.460 8.261 8.261 169,775 -0.15(-1.78%)
Nov 05, 2020 8.261 8.524 8.247 8.410 199,568 +0.17(+2.07%)
Nov 04, 2020 8.389 8.460 8.176 8.240 253,151 -0.05(-0.60%)
Nov 03, 2020 8.318 8.460 8.290 8.290 214,229 +0.08(+0.95%)
Nov 02, 2020 8.126 8.368 8.126 8.211 225,334 +0.11(+1.32%)
Oct 30, 2020 8.105 8.154 8.012 8.105 149,661 -0.06(-0.70%)
Oct 29, 2020 8.055 8.261 7.842 8.162 259,393 +0.13(+1.59%)
Oct 28, 2020 8.318 8.354 7.877 8.034 468,426 -0.38(-4.48%)
Oct 27, 2020 8.382 8.517 8.382 8.410 122,521 +0.04(+0.51%)
Oct 26, 2020 8.389 8.425 8.261 8.368 194,504 -0.09(-1.01%)
Oct 23, 2020 8.560 8.581 8.361 8.453 189,045 -0.06(-0.75%)
Oct 22, 2020 8.403 8.524 8.361 8.517 150,868 +0.11(+1.27%)
Oct 21, 2020 8.787 8.787 8.247 8.410 522,010 -0.37(-4.21%)
Oct 20, 2020 9.086 9.121 8.730 8.780 236,445 -0.30(-3.29%)
Oct 19, 2020 9.349 9.413 9.064 9.079 247,623 -0.29(-3.11%)
Oct 16, 2020 9.420 9.434 9.314 9.370 200,826 -0.04(-0.38%)
Oct 15, 2020 9.250 9.420 9.173 9.405 173,504 +0.06(+0.60%)
Oct 14, 2020 9.236 9.455 9.208 9.349 196,059 +0.08(+0.84%)
Oct 13, 2020 9.173 9.293 9.173 9.271 139,033 +0.11(+1.23%)
Oct 12, 2020 9.102 9.158 9.074 9.158 168,283 +0.07(+0.78%)
Oct 09, 2020 9.081 9.158 9.039 9.088 101,192 +0.00(+0.00%)
Oct 08, 2020 9.060 9.151 9.031 9.088 178,854 +0.08(+0.86%)
Oct 07, 2020 8.940 9.074 8.904 9.010 170,625 +0.14(+1.59%)
Oct 06, 2020 8.862 9.024 8.806 8.869 148,964 +0.01(+0.16%)
Oct 05, 2020 8.721 8.876 8.721 8.855 160,044 +0.14(+1.62%)
Oct 02, 2020 8.679 8.749 8.643 8.714 149,379 -0.08(-0.88%)
Oct 01, 2020 8.686 8.820 8.658 8.792 209,044 +0.13(+1.47%)
Sep 30, 2020 8.615 8.785 8.608 8.665 159,871 +0.06(+0.66%)
Sep 29, 2020 8.721 8.749 8.573 8.608 150,643 -0.06(-0.65%)
Sep 28, 2020 8.467 8.834 8.441 8.665 286,536 +0.26(+3.11%)
Sep 25, 2020 8.255 8.467 8.227 8.404 175,315 +0.19(+2.32%)
Sep 24, 2020 8.396 8.404 8.171 8.213 334,400 -0.23(-2.76%)
Sep 23, 2020 8.545 8.665 8.425 8.446 212,461 -0.09(-1.07%)
Sep 22, 2020 8.488 8.608 8.467 8.538 135,093 +0.11(+1.26%)
Sep 21, 2020 8.404 8.509 8.298 8.432 245,709 -0.05(-0.58%)
Sep 18, 2020 8.559 8.584 8.467 8.481 139,458 -0.08(-0.91%)
Sep 17, 2020 8.573 8.601 8.502 8.559 140,538 -0.03(-0.33%)
Sep 16, 2020 8.608 8.700 8.580 8.587 205,578 +0.02(+0.25%)
Sep 15, 2020 8.650 8.650 8.566 8.566 267,341 +0.01(+0.08%)
Sep 14, 2020 8.524 8.622 8.468 8.559 277,811 +0.12(+1.41%)
Sep 11, 2020 8.496 8.531 8.433 8.440 137,178 +0.00(+0.00%)
Sep 10, 2020 8.461 8.545 8.440 8.440 178,192 +0.02(+0.25%)
Sep 09, 2020 8.384 8.538 8.321 8.419 279,806 +0.10(+1.26%)
Sep 08, 2020 8.370 8.398 8.202 8.314 278,677 -0.04(-0.50%)
Sep 04, 2020 8.398 8.454 8.062 8.356 480,551 -0.04(-0.50%)
Sep 03, 2020 8.426 8.510 8.349 8.398 281,033 -0.04(-0.50%)
Sep 02, 2020 8.482 8.482 8.398 8.440 208,432 +0.03(+0.33%)
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.