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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 8.534 8.702 8.527 8.583 161,383 +0.06(+0.66%)
Sep 29, 2020 8.639 8.667 8.493 8.527 152,068 -0.06(-0.65%)
Sep 28, 2020 8.388 8.751 8.362 8.583 289,246 +0.26(+3.11%)
Sep 25, 2020 8.178 8.388 8.150 8.325 176,973 +0.19(+2.32%)
Sep 24, 2020 8.318 8.325 8.094 8.136 337,563 -0.23(-2.76%)
Sep 23, 2020 8.465 8.583 8.346 8.367 214,471 -0.09(-1.07%)
Sep 22, 2020 8.409 8.527 8.388 8.458 136,371 +0.10(+1.26%)
Sep 21, 2020 8.325 8.430 8.220 8.353 248,033 -0.05(-0.58%)
Sep 18, 2020 8.479 8.504 8.388 8.402 140,777 -0.08(-0.91%)
Sep 17, 2020 8.493 8.520 8.423 8.479 141,867 -0.03(-0.33%)
Sep 16, 2020 8.527 8.618 8.500 8.507 207,522 +0.02(+0.25%)
Sep 15, 2020 8.569 8.569 8.486 8.486 269,870 +0.01(+0.08%)
Sep 14, 2020 8.444 8.541 8.388 8.479 280,438 +0.12(+1.41%)
Sep 11, 2020 8.416 8.451 8.354 8.361 138,475 +0.00(+0.00%)
Sep 10, 2020 8.382 8.465 8.361 8.361 179,878 +0.02(+0.25%)
Sep 09, 2020 8.305 8.458 8.243 8.340 282,452 +0.10(+1.26%)
Sep 08, 2020 8.291 8.319 8.125 8.236 281,313 -0.04(-0.50%)
Sep 04, 2020 8.319 8.375 7.986 8.278 485,097 -0.04(-0.50%)
Sep 03, 2020 8.347 8.430 8.271 8.319 283,691 -0.04(-0.50%)
Sep 02, 2020 8.402 8.402 8.319 8.361 210,403 +0.03(+0.33%)
Sep 01, 2020 8.354 8.409 8.333 8.333 148,561 -0.01(-0.17%)
Aug 31, 2020 8.368 8.395 8.319 8.347 184,120 +0.01(+0.17%)
Aug 28, 2020 8.354 8.368 8.271 8.333 182,614 +0.05(+0.59%)
Aug 27, 2020 8.305 8.385 8.264 8.284 145,159 +0.03(+0.34%)
Aug 26, 2020 8.361 8.361 8.250 8.257 146,521 -0.06(-0.75%)
Aug 25, 2020 8.444 8.444 8.222 8.319 154,437 -0.03(-0.41%)
Aug 24, 2020 8.222 8.395 8.201 8.354 241,750 +0.13(+1.60%)
Aug 21, 2020 8.264 8.288 8.153 8.222 223,724 -0.05(-0.59%)
Aug 20, 2020 8.250 8.333 8.160 8.271 137,586 -0.05(-0.58%)
Aug 19, 2020 8.354 8.361 8.236 8.319 152,284 -0.02(-0.25%)
Aug 18, 2020 8.423 8.458 8.278 8.340 191,275 -0.08(-0.91%)
Aug 17, 2020 8.583 8.631 8.388 8.416 258,943 -0.17(-1.94%)
Aug 14, 2020 8.507 8.658 8.486 8.583 315,540 +0.10(+1.22%)
Aug 13, 2020 8.514 8.548 8.466 8.479 232,333 +0.02(+0.24%)
Aug 12, 2020 8.459 8.528 8.442 8.459 178,854 +0.01(+0.16%)
Aug 11, 2020 8.479 8.534 8.397 8.445 261,424 +0.03(+0.33%)
Aug 10, 2020 8.390 8.424 8.349 8.418 231,573 +0.07(+0.82%)
Aug 07, 2020 8.321 8.369 8.294 8.349 208,373 +0.04(+0.50%)
Aug 06, 2020 8.273 8.314 8.273 8.308 134,184 +0.01(+0.08%)
Aug 05, 2020 8.266 8.314 8.191 8.301 160,498 +0.04(+0.50%)
Aug 04, 2020 8.287 8.301 8.197 8.259 204,470 +0.01(+0.08%)
Aug 03, 2020 8.081 8.314 8.081 8.252 459,209 +0.19(+2.39%)
Jul 31, 2020 8.032 8.087 7.936 8.060 166,640 +0.03(+0.34%)
Jul 30, 2020 7.909 8.046 7.840 8.032 143,400 +0.08(+0.95%)
Jul 29, 2020 7.888 8.142 7.888 7.957 342,303 +0.30(+3.95%)
Jul 28, 2020 7.737 7.737 7.599 7.654 164,641 -0.07(-0.89%)
Jul 27, 2020 7.826 7.826 7.668 7.723 140,774 -0.03(-0.35%)
Jul 24, 2020 7.936 7.936 7.675 7.750 135,958 -0.17(-2.17%)
Jul 23, 2020 7.991 8.004 7.744 7.922 207,092 -0.07(-0.86%)
Jul 22, 2020 7.943 8.012 7.895 7.991 90,746 +0.07(+0.87%)
Jul 21, 2020 7.888 8.032 7.888 7.922 138,365 +0.01(+0.17%)
Jul 20, 2020 7.943 8.026 7.792 7.909 207,566 -0.06(-0.78%)
Jul 17, 2020 8.032 8.032 7.861 7.971 157,624 -0.01(-0.17%)
Jul 16, 2020 7.977 8.032 7.885 7.984 173,718 -0.03(-0.43%)
Jul 15, 2020 7.937 8.046 7.875 8.019 246,557 +0.16(+2.08%)
Jul 14, 2020 7.616 7.869 7.616 7.855 173,217 +0.24(+3.13%)
Jul 13, 2020 7.739 7.910 7.596 7.616 232,587 -0.04(-0.53%)
Jul 10, 2020 7.582 7.698 7.514 7.657 160,883 -0.01(-0.09%)
Jul 09, 2020 7.657 7.698 7.425 7.664 219,141 +0.05(+0.63%)
Jul 08, 2020 7.494 7.664 7.439 7.616 109,850 +0.12(+1.64%)
Jul 07, 2020 7.650 7.664 7.487 7.494 154,194 -0.18(-2.31%)
Jul 06, 2020 7.562 7.746 7.535 7.671 238,052 +0.26(+3.50%)
Jul 02, 2020 7.555 7.630 7.405 7.412 87,701 -0.04(-0.55%)
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.