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

Horizon Technology F (NQ: HRZN )

11.87 +0.03 (+0.25%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 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, 2020 7.270 7.421 6.911 7.132 967,331 -0.47(-6.15%)
Feb 27, 2020 7.829 7.882 7.270 7.599 763,625 -0.33(-4.15%)
Feb 26, 2020 7.803 8.184 7.803 7.928 363,161 +0.14(+1.77%)
Feb 25, 2020 8.349 8.480 7.605 7.789 988,824 -0.56(-6.70%)
Feb 24, 2020 8.710 8.750 8.280 8.349 625,880 -0.46(-5.23%)
Feb 21, 2020 8.855 8.862 8.737 8.809 124,184 -0.07(-0.74%)
Feb 20, 2020 8.750 8.895 8.750 8.875 135,953 +0.11(+1.20%)
Feb 19, 2020 8.763 8.803 8.737 8.770 106,646 -0.01(-0.07%)
Feb 18, 2020 8.816 8.864 8.737 8.776 225,526 -0.07(-0.74%)
Feb 14, 2020 8.816 8.842 8.757 8.842 211,015 +0.04(+0.45%)
Feb 13, 2020 8.705 8.803 8.705 8.803 166,636 +0.10(+1.13%)
Feb 12, 2020 8.738 8.751 8.653 8.705 122,549 -0.01(-0.07%)
Feb 11, 2020 8.640 8.729 8.627 8.711 129,881 +0.07(+0.83%)
Feb 10, 2020 8.679 8.744 8.640 8.640 143,995 -0.04(-0.45%)
Feb 07, 2020 8.666 8.744 8.627 8.679 165,535 +0.00(+0.00%)
Feb 06, 2020 8.653 8.718 8.609 8.679 152,813 +0.03(+0.30%)
Feb 05, 2020 8.450 8.672 8.424 8.653 267,125 +0.26(+3.11%)
Feb 04, 2020 8.313 8.502 8.313 8.391 248,929 +0.04(+0.47%)
Feb 03, 2020 8.313 8.411 8.313 8.352 145,144 +0.05(+0.55%)
Jan 31, 2020 8.346 8.365 8.236 8.307 169,057 -0.01(-0.16%)
Jan 30, 2020 8.261 8.372 8.196 8.320 167,826 +0.03(+0.31%)
Jan 29, 2020 8.267 8.418 8.267 8.294 198,192 +0.03(+0.32%)
Jan 28, 2020 8.274 8.339 8.241 8.267 174,779 +0.01(+0.08%)
Jan 27, 2020 8.359 8.365 8.169 8.261 524,846 -0.16(-1.86%)
Jan 24, 2020 8.516 8.574 8.378 8.418 382,063 -0.10(-1.15%)
Jan 23, 2020 8.496 8.529 8.457 8.516 164,270 +0.03(+0.31%)
Jan 22, 2020 8.614 8.614 8.489 8.489 236,638 -0.07(-0.84%)
Jan 21, 2020 8.672 8.672 8.535 8.561 337,699 -0.08(-0.91%)
Jan 17, 2020 8.738 8.817 8.587 8.640 467,051 -0.10(-1.12%)
Jan 16, 2020 8.907 8.914 8.698 8.738 429,010 -0.14(-1.55%)
Jan 15, 2020 8.836 8.933 8.810 8.875 460,341 +0.07(+0.81%)
Jan 14, 2020 8.855 8.881 8.803 8.803 389,786 -0.03(-0.37%)
Jan 13, 2020 8.674 8.862 8.667 8.836 491,510 +0.17(+1.94%)
Jan 10, 2020 8.609 8.732 8.604 8.667 472,956 +0.08(+0.98%)
Jan 09, 2020 8.531 8.596 8.518 8.583 367,761 +0.05(+0.61%)
Jan 08, 2020 8.525 8.567 8.506 8.531 407,934 +0.03(+0.30%)
Jan 07, 2020 8.538 8.557 8.499 8.505 771,731 +0.03(+0.31%)
Jan 06, 2020 8.460 8.528 8.402 8.479 760,658 +0.04(+0.46%)
Jan 03, 2020 8.414 8.447 8.401 8.440 238,792 +0.03(+0.31%)
Jan 02, 2020 8.408 8.427 8.343 8.414 375,384 +0.03(+0.39%)
Dec 31, 2019 8.129 8.395 8.129 8.382 692,465 +0.27(+3.36%)
Dec 30, 2019 8.006 8.136 7.980 8.110 1,349,198 +0.10(+1.30%)
Dec 27, 2019 8.006 8.032 7.993 8.006 126,800 +0.00(+0.00%)
Dec 26, 2019 8.006 8.038 8.006 8.006 134,960 +0.01(+0.08%)
Dec 24, 2019 7.993 8.051 7.993 8.000 89,778 -0.01(-0.08%)
Dec 23, 2019 8.045 8.058 8.006 8.006 142,832 -0.01(-0.16%)
Dec 20, 2019 8.045 8.064 8.006 8.019 211,488 -0.02(-0.24%)
Dec 19, 2019 8.032 8.064 8.025 8.038 98,777 -0.01(-0.08%)
Dec 18, 2019 8.045 8.064 8.025 8.045 150,323 +0.00(+0.00%)
Dec 17, 2019 8.045 8.064 8.006 8.045 247,220 +0.04(+0.49%)
Dec 16, 2019 8.000 8.032 7.993 8.006 208,809 +0.01(+0.16%)
Dec 13, 2019 7.980 8.009 7.955 7.993 141,511 +0.01(+0.16%)
Dec 12, 2019 8.012 8.038 7.980 7.980 102,819 -0.01(-0.16%)
Dec 11, 2019 8.019 8.019 7.987 7.993 96,291 -0.02(-0.24%)
Dec 10, 2019 8.012 8.045 7.987 8.012 106,600 +0.00(+0.00%)
Dec 09, 2019 7.974 8.012 7.916 8.012 189,339 +0.05(+0.57%)
Dec 06, 2019 7.993 8.000 7.942 7.967 126,427 +0.00(+0.00%)
Dec 05, 2019 7.980 8.005 7.942 7.967 214,419 -0.01(-0.08%)
Dec 04, 2019 7.967 8.003 7.959 7.974 124,723 +0.01(+0.08%)
Dec 03, 2019 8.025 8.045 7.961 7.967 106,835 -0.02(-0.20%)
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.