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: 10:39 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 (%)
Feb 28, 2020 7.263 7.414 6.905 7.125 968,251 -0.47(-6.15%)
Feb 27, 2020 7.821 7.874 7.263 7.591 764,351 -0.33(-4.15%)
Feb 26, 2020 7.795 8.176 7.795 7.920 363,506 +0.14(+1.77%)
Feb 25, 2020 8.341 8.472 7.598 7.782 989,764 -0.56(-6.70%)
Feb 24, 2020 8.702 8.742 8.272 8.341 626,475 -0.46(-5.23%)
Feb 21, 2020 8.847 8.853 8.729 8.801 124,302 -0.07(-0.74%)
Feb 20, 2020 8.742 8.886 8.742 8.867 136,083 +0.11(+1.20%)
Feb 19, 2020 8.755 8.794 8.729 8.761 106,748 -0.01(-0.08%)
Feb 18, 2020 8.807 8.856 8.729 8.768 225,740 -0.07(-0.74%)
Feb 14, 2020 8.808 8.834 8.749 8.834 211,215 +0.04(+0.45%)
Feb 13, 2020 8.697 8.795 8.697 8.795 166,794 +0.10(+1.13%)
Feb 12, 2020 8.729 8.742 8.644 8.697 122,666 -0.01(-0.07%)
Feb 11, 2020 8.631 8.720 8.618 8.703 130,005 +0.07(+0.83%)
Feb 10, 2020 8.671 8.736 8.631 8.631 144,132 -0.04(-0.45%)
Feb 07, 2020 8.658 8.736 8.618 8.671 165,692 +0.00(+0.00%)
Feb 06, 2020 8.644 8.710 8.601 8.671 152,958 +0.03(+0.30%)
Feb 05, 2020 8.442 8.664 8.416 8.644 267,379 +0.26(+3.11%)
Feb 04, 2020 8.305 8.494 8.305 8.384 249,165 +0.04(+0.47%)
Feb 03, 2020 8.305 8.403 8.305 8.344 145,282 +0.05(+0.55%)
Jan 31, 2020 8.338 8.357 8.229 8.299 169,217 -0.01(-0.16%)
Jan 30, 2020 8.253 8.364 8.188 8.312 167,985 +0.03(+0.31%)
Jan 29, 2020 8.260 8.410 8.260 8.286 198,380 +0.03(+0.32%)
Jan 28, 2020 8.266 8.331 8.233 8.260 174,945 +0.01(+0.08%)
Jan 27, 2020 8.351 8.357 8.162 8.253 525,345 -0.16(-1.86%)
Jan 24, 2020 8.507 8.566 8.370 8.410 382,426 -0.10(-1.15%)
Jan 23, 2020 8.488 8.521 8.449 8.507 164,426 +0.03(+0.31%)
Jan 22, 2020 8.605 8.605 8.481 8.481 236,863 -0.07(-0.84%)
Jan 21, 2020 8.664 8.664 8.527 8.553 338,020 -0.08(-0.91%)
Jan 17, 2020 8.729 8.808 8.579 8.631 467,495 -0.10(-1.12%)
Jan 16, 2020 8.899 8.905 8.690 8.729 429,418 -0.14(-1.55%)
Jan 15, 2020 8.827 8.925 8.802 8.866 460,778 +0.07(+0.81%)
Jan 14, 2020 8.847 8.873 8.795 8.795 390,156 -0.03(-0.37%)
Jan 13, 2020 8.666 8.853 8.659 8.827 491,977 +0.17(+1.94%)
Jan 10, 2020 8.601 8.724 8.596 8.659 473,405 +0.08(+0.98%)
Jan 09, 2020 8.523 8.588 8.510 8.575 368,110 +0.05(+0.61%)
Jan 08, 2020 8.517 8.559 8.498 8.523 408,322 +0.03(+0.30%)
Jan 07, 2020 8.530 8.549 8.491 8.497 772,465 +0.03(+0.31%)
Jan 06, 2020 8.452 8.520 8.394 8.471 761,382 +0.04(+0.46%)
Jan 03, 2020 8.406 8.439 8.394 8.432 239,018 +0.03(+0.31%)
Jan 02, 2020 8.400 8.419 8.335 8.406 375,741 +0.03(+0.39%)
Dec 31, 2019 8.121 8.387 8.121 8.374 693,124 +0.27(+3.36%)
Dec 30, 2019 7.998 8.128 7.973 8.102 1,350,480 +0.10(+1.30%)
Dec 27, 2019 7.998 8.024 7.985 7.998 126,920 +0.00(+0.00%)
Dec 26, 2019 7.998 8.031 7.998 7.998 135,088 +0.01(+0.08%)
Dec 24, 2019 7.985 8.044 7.985 7.992 89,863 -0.01(-0.08%)
Dec 23, 2019 8.037 8.050 7.998 7.998 142,968 -0.01(-0.16%)
Dec 20, 2019 8.037 8.057 7.998 8.011 211,689 -0.02(-0.24%)
Dec 19, 2019 8.024 8.057 8.018 8.031 98,871 -0.01(-0.08%)
Dec 18, 2019 8.037 8.057 8.018 8.037 150,466 +0.00(+0.00%)
Dec 17, 2019 8.037 8.057 7.998 8.037 247,455 +0.04(+0.49%)
Dec 16, 2019 7.992 8.024 7.986 7.998 209,007 +0.01(+0.16%)
Dec 13, 2019 7.973 8.001 7.947 7.986 141,646 +0.01(+0.16%)
Dec 12, 2019 8.005 8.031 7.973 7.973 102,917 -0.01(-0.16%)
Dec 11, 2019 8.011 8.011 7.979 7.986 96,383 -0.02(-0.24%)
Dec 10, 2019 8.005 8.037 7.979 8.005 106,701 +0.00(+0.00%)
Dec 09, 2019 7.966 8.005 7.909 8.005 189,519 +0.04(+0.56%)
Dec 06, 2019 7.986 7.992 7.934 7.960 126,547 +0.00(+0.00%)
Dec 05, 2019 7.973 7.997 7.934 7.960 214,623 -0.01(-0.08%)
Dec 04, 2019 7.960 7.995 7.951 7.966 124,841 +0.01(+0.08%)
Dec 03, 2019 8.018 8.037 7.953 7.960 106,936 -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.