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

Horizon Technology F (NQ: HRZN )

11.79 +0.34 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2022 10.44 10.54 10.36 10.38 135,041 -0.06(-0.55%)
Aug 30, 2022 10.51 10.56 10.39 10.43 136,357 -0.07(-0.71%)
Aug 29, 2022 10.56 10.57 10.47 10.51 181,300 -0.12(-1.09%)
Aug 26, 2022 10.77 10.84 10.59 10.62 148,136 -0.17(-1.53%)
Aug 25, 2022 10.75 10.83 10.75 10.79 132,588 +0.07(+0.62%)
Aug 24, 2022 10.67 10.73 10.61 10.72 137,403 +0.12(+1.17%)
Aug 23, 2022 10.55 10.75 10.52 10.60 188,433 +0.02(+0.16%)
Aug 22, 2022 10.73 10.73 10.53 10.58 289,737 -0.18(-1.65%)
Aug 19, 2022 10.82 10.90 10.72 10.76 203,880 -0.17(-1.55%)
Aug 18, 2022 11.04 11.08 10.91 10.93 170,834 -0.15(-1.34%)
Aug 17, 2022 11.30 11.35 11.07 11.08 237,353 -0.26(-2.26%)
Aug 16, 2022 11.41 11.45 11.29 11.34 306,019 -0.04(-0.36%)
Aug 15, 2022 11.40 11.45 11.27 11.38 215,074 +0.02(+0.14%)
Aug 12, 2022 11.34 11.46 11.29 11.36 187,028 +0.11(+1.02%)
Aug 11, 2022 11.22 11.30 11.20 11.24 202,560 +0.08(+0.74%)
Aug 10, 2022 11.10 11.23 11.06 11.16 687,782 +0.19(+1.72%)
Aug 09, 2022 11.15 11.20 10.94 10.97 145,533 -0.15(-1.33%)
Aug 08, 2022 11.01 11.18 11.01 11.12 207,367 +0.21(+1.96%)
Aug 05, 2022 11.04 11.11 10.82 10.91 235,203 -0.15(-1.34%)
Aug 04, 2022 11.19 11.19 11.00 11.06 194,146 -0.06(-0.52%)
Aug 03, 2022 10.69 11.18 10.69 11.11 356,174 +0.39(+3.60%)
Aug 02, 2022 10.75 10.88 10.68 10.73 162,771 -0.05(-0.46%)
Aug 01, 2022 10.69 10.81 10.59 10.78 137,614 +0.12(+1.16%)
Jul 29, 2022 10.52 10.67 10.47 10.65 193,160 +0.20(+1.88%)
Jul 28, 2022 10.26 10.50 10.24 10.46 217,939 +0.23(+2.25%)
Jul 27, 2022 10.14 10.25 10.07 10.23 87,872 +0.16(+1.63%)
Jul 26, 2022 10.03 10.14 10.01 10.06 75,985 +0.04(+0.41%)
Jul 25, 2022 10.28 10.28 10.02 10.02 173,123 -0.17(-1.69%)
Jul 22, 2022 10.25 10.30 10.14 10.19 146,451 -0.01(-0.08%)
Jul 21, 2022 10.14 10.24 10.06 10.20 113,850 +0.07(+0.73%)
Jul 20, 2022 10.05 10.17 10.05 10.13 122,632 +0.11(+1.15%)
Jul 19, 2022 9.923 10.06 9.907 10.01 150,076 +0.10(+0.99%)
Jul 18, 2022 9.849 9.964 9.817 9.915 215,168 +0.15(+1.51%)
Jul 15, 2022 9.767 9.873 9.572 9.767 389,335 +0.08(+0.84%)
Jul 14, 2022 9.710 9.727 9.564 9.686 176,727 -0.01(-0.08%)
Jul 13, 2022 9.613 9.751 9.613 9.694 215,463 +0.02(+0.17%)
Jul 12, 2022 9.719 9.719 9.645 9.678 171,686 +0.00(+0.00%)
Jul 11, 2022 9.719 9.767 9.653 9.678 170,349 -0.06(-0.59%)
Jul 08, 2022 9.710 9.767 9.629 9.735 210,251 +0.07(+0.67%)
Jul 07, 2022 9.662 9.718 9.613 9.670 242,842 +0.02(+0.25%)
Jul 06, 2022 9.686 9.702 9.548 9.645 134,087 -0.03(-0.34%)
Jul 05, 2022 9.678 9.686 9.474 9.678 257,313 -0.01(-0.08%)
Jul 01, 2022 9.401 9.727 9.401 9.686 254,795 +0.29(+3.12%)
Jun 30, 2022 9.312 9.518 9.264 9.393 153,923 -0.01(-0.09%)
Jun 29, 2022 9.499 9.605 9.369 9.401 116,127 -0.10(-1.03%)
Jun 28, 2022 9.605 9.710 9.482 9.499 124,103 -0.05(-0.51%)
Jun 27, 2022 9.596 9.687 9.523 9.548 178,613 +0.05(+0.51%)
Jun 24, 2022 9.255 9.499 9.251 9.499 234,799 +0.30(+3.27%)
Jun 23, 2022 9.084 9.279 9.076 9.198 152,062 +0.12(+1.35%)
Jun 22, 2022 8.921 9.198 8.913 9.076 198,851 +0.15(+1.73%)
Jun 21, 2022 9.043 9.198 8.880 8.921 279,490 +0.06(+0.64%)
Jun 17, 2022 8.644 8.905 8.587 8.864 319,317 +0.13(+1.49%)
Jun 16, 2022 9.157 9.198 8.660 8.734 388,611 -0.59(-6.37%)
Jun 15, 2022 9.239 9.473 9.160 9.328 283,789 +0.22(+2.39%)
Jun 14, 2022 9.271 9.271 8.949 9.110 265,801 -0.10(-1.14%)
Jun 13, 2022 9.522 9.560 9.183 9.215 355,116 -0.40(-4.19%)
Jun 10, 2022 9.586 9.643 9.522 9.618 255,725 +0.02(+0.17%)
Jun 09, 2022 9.715 9.730 9.602 9.602 249,385 -0.08(-0.83%)
Jun 08, 2022 9.780 9.820 9.683 9.683 262,052 -0.14(-1.40%)
Jun 07, 2022 9.723 9.836 9.707 9.820 217,019 +0.02(+0.25%)
Jun 06, 2022 9.804 9.852 9.756 9.796 184,023 -0.01(-0.08%)
Jun 03, 2022 9.893 9.932 9.796 9.804 163,404 -0.08(-0.82%)
Jun 02, 2022 9.756 9.909 9.756 9.885 194,292 +0.13(+1.32%)
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.