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 (%)
Dec 30, 2022 9.815 10.01 9.696 9.866 249,508 +0.00(+0.00%)
Dec 29, 2022 9.654 9.892 9.594 9.866 160,241 +0.32(+3.39%)
Dec 28, 2022 10.01 10.11 9.543 9.543 196,178 -0.53(-5.24%)
Dec 27, 2022 9.934 10.10 9.875 10.07 225,189 +0.20(+1.98%)
Dec 23, 2022 9.866 10.02 9.798 9.875 128,951 -0.02(-0.17%)
Dec 22, 2022 9.654 9.892 9.518 9.892 261,211 +0.20(+2.11%)
Dec 21, 2022 9.569 9.832 9.492 9.688 210,376 +0.29(+3.08%)
Dec 20, 2022 9.900 9.900 9.075 9.399 697,105 -0.82(-7.99%)
Dec 19, 2022 10.62 10.71 10.15 10.22 334,820 -0.42(-3.92%)
Dec 16, 2022 11.00 11.01 10.54 10.63 251,276 -0.31(-2.80%)
Dec 15, 2022 10.93 11.03 10.86 10.94 277,109 +0.02(+0.15%)
Dec 14, 2022 10.97 11.05 10.90 10.92 185,531 -0.04(-0.38%)
Dec 13, 2022 11.10 11.14 10.93 10.96 174,900 +0.06(+0.54%)
Dec 12, 2022 10.84 10.92 10.79 10.90 111,588 +0.07(+0.62%)
Dec 09, 2022 10.92 10.99 10.81 10.84 193,352 -0.18(-1.61%)
Dec 08, 2022 10.96 11.06 10.89 11.01 79,578 +0.11(+1.01%)
Dec 07, 2022 10.63 11.02 10.63 10.90 194,386 +0.24(+2.29%)
Dec 06, 2022 10.84 10.91 10.62 10.66 151,615 -0.17(-1.56%)
Dec 05, 2022 11.16 11.16 10.79 10.83 218,815 -0.25(-2.28%)
Dec 02, 2022 11.09 11.12 10.97 11.08 119,907 +0.00(+0.00%)
Dec 01, 2022 11.09 11.20 11.06 11.08 133,780 -0.01(-0.08%)
Nov 30, 2022 11.12 11.12 10.94 11.09 164,521 +0.00(+0.00%)
Nov 29, 2022 10.97 11.13 10.93 11.09 135,149 +0.19(+1.78%)
Nov 28, 2022 11.01 11.04 10.84 10.90 178,997 -0.12(-1.07%)
Nov 25, 2022 10.88 11.05 10.88 11.01 68,630 +0.12(+1.08%)
Nov 23, 2022 11.05 11.12 10.81 10.90 144,172 -0.22(-1.97%)
Nov 22, 2022 10.74 11.12 10.70 11.12 196,513 +0.40(+3.78%)
Nov 21, 2022 10.55 10.74 10.55 10.71 175,082 +0.13(+1.20%)
Nov 18, 2022 10.69 10.82 10.47 10.58 195,901 -0.11(-1.03%)
Nov 17, 2022 10.69 10.75 10.56 10.69 211,222 -0.16(-1.48%)
Nov 16, 2022 11.02 11.06 10.84 10.85 216,744 -0.14(-1.30%)
Nov 15, 2022 11.00 11.01 10.91 11.00 333,514 +0.10(+0.92%)
Nov 14, 2022 11.01 11.01 10.86 10.90 238,775 -0.05(-0.46%)
Nov 11, 2022 11.00 11.01 10.89 10.95 212,652 +0.02(+0.23%)
Nov 10, 2022 10.99 11.00 10.76 10.92 176,211 +0.19(+1.79%)
Nov 09, 2022 10.88 10.93 10.70 10.73 176,113 -0.20(-1.83%)
Nov 08, 2022 11.13 11.16 10.88 10.93 217,969 -0.23(-2.09%)
Nov 07, 2022 11.08 11.19 11.01 11.16 315,355 +0.21(+1.90%)
Nov 04, 2022 11.00 11.10 10.77 10.96 318,429 -0.01(-0.08%)
Nov 03, 2022 10.34 11.02 10.34 10.96 484,217 +0.52(+4.95%)
Nov 02, 2022 9.955 10.75 9.796 10.45 412,795 +0.68(+6.91%)
Nov 01, 2022 9.821 9.855 9.663 9.771 137,294 +0.12(+1.21%)
Oct 31, 2022 9.713 9.832 9.588 9.655 160,481 -0.08(-0.86%)
Oct 28, 2022 9.613 9.772 9.546 9.738 143,306 +0.19(+2.01%)
Oct 27, 2022 9.463 9.680 9.463 9.546 107,499 +0.15(+1.60%)
Oct 26, 2022 9.488 9.582 9.380 9.396 137,964 -0.05(-0.53%)
Oct 25, 2022 9.171 9.504 9.129 9.446 133,433 +0.33(+3.56%)
Oct 24, 2022 8.938 9.146 8.923 9.121 128,404 +0.25(+2.82%)
Oct 21, 2022 8.896 8.921 8.754 8.871 115,331 +0.03(+0.38%)
Oct 20, 2022 8.729 8.963 8.714 8.838 138,740 +0.07(+0.76%)
Oct 19, 2022 8.963 9.038 8.713 8.771 129,993 -0.15(-1.68%)
Oct 18, 2022 8.871 9.013 8.854 8.921 120,379 +0.08(+0.94%)
Oct 17, 2022 8.838 8.971 8.740 8.838 198,195 +0.11(+1.24%)
Oct 14, 2022 8.812 8.969 8.655 8.729 356,075 +0.01(+0.09%)
Oct 13, 2022 8.316 8.746 8.217 8.721 184,024 +0.27(+3.23%)
Oct 12, 2022 8.407 8.506 8.201 8.448 129,344 +0.09(+1.09%)
Oct 11, 2022 8.226 8.432 8.135 8.358 146,765 +0.09(+1.10%)
Oct 10, 2022 8.432 8.502 8.192 8.267 195,978 -0.11(-1.28%)
Oct 07, 2022 8.391 8.424 8.275 8.374 247,995 -0.12(-1.36%)
Oct 06, 2022 8.671 8.744 8.441 8.490 146,004 -0.16(-1.81%)
Oct 05, 2022 8.671 8.762 8.399 8.647 196,293 -0.17(-1.87%)
Oct 04, 2022 8.440 8.828 8.440 8.812 276,249 +0.50(+6.06%)
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.