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 (%)
May 31, 2022 9.735 9.831 9.703 9.815 225,394 +0.06(+0.66%)
May 27, 2022 9.775 9.791 9.671 9.751 198,092 +0.06(+0.66%)
May 26, 2022 9.567 9.727 9.535 9.687 235,163 +0.16(+1.68%)
May 25, 2022 9.351 9.575 9.328 9.527 235,604 +0.18(+1.88%)
May 24, 2022 9.455 9.535 9.240 9.351 180,139 -0.10(-1.10%)
May 23, 2022 9.527 9.527 9.379 9.455 257,975 +0.03(+0.34%)
May 20, 2022 9.567 9.567 9.272 9.423 184,490 +0.02(+0.17%)
May 19, 2022 9.479 9.548 9.383 9.407 181,954 -0.10(-1.01%)
May 18, 2022 9.703 9.791 9.472 9.503 198,750 -0.29(-2.94%)
May 17, 2022 9.910 9.918 9.723 9.791 275,391 +0.06(+0.57%)
May 16, 2022 9.782 9.901 9.608 9.735 352,889 +0.18(+1.91%)
May 13, 2022 9.529 9.678 9.521 9.553 304,048 +0.10(+1.01%)
May 12, 2022 9.505 9.576 9.283 9.458 249,493 -0.06(-0.67%)
May 11, 2022 9.616 9.671 9.434 9.521 276,202 -0.06(-0.66%)
May 10, 2022 9.727 9.782 9.481 9.584 312,934 +0.00(+0.00%)
May 09, 2022 9.766 9.830 9.529 9.584 358,369 -0.36(-3.59%)
May 06, 2022 10.12 10.15 9.862 9.941 228,097 -0.19(-1.88%)
May 05, 2022 10.05 10.28 9.949 10.13 303,139 +0.15(+1.51%)
May 04, 2022 10.11 10.11 9.204 9.980 883,215 -0.19(-1.87%)
May 03, 2022 10.00 10.25 9.981 10.17 160,625 +0.20(+1.99%)
May 02, 2022 10.13 10.20 9.751 9.972 365,486 -0.11(-1.10%)
Apr 29, 2022 10.38 10.43 10.08 10.08 217,706 -0.31(-2.97%)
Apr 28, 2022 10.37 10.48 10.15 10.39 268,638 +0.12(+1.16%)
Apr 27, 2022 10.42 10.47 10.23 10.27 295,093 -0.17(-1.67%)
Apr 26, 2022 10.84 10.86 10.42 10.45 222,443 -0.32(-2.94%)
Apr 25, 2022 10.95 10.95 10.49 10.76 358,628 -0.15(-1.38%)
Apr 22, 2022 11.12 11.15 10.88 10.91 240,852 -0.21(-1.85%)
Apr 21, 2022 11.25 11.33 11.10 11.12 257,822 -0.11(-0.99%)
Apr 20, 2022 11.23 11.32 11.20 11.23 240,028 +0.02(+0.14%)
Apr 19, 2022 11.22 11.29 11.14 11.22 224,437 -0.06(-0.49%)
Apr 18, 2022 11.29 11.33 11.15 11.27 216,679 +0.11(+0.99%)
Apr 14, 2022 11.23 11.25 11.14 11.16 240,877 -0.03(-0.28%)
Apr 13, 2022 11.15 11.19 11.11 11.19 247,167 +0.04(+0.35%)
Apr 12, 2022 11.13 11.25 11.13 11.15 257,189 -0.02(-0.21%)
Apr 11, 2022 11.25 11.26 11.12 11.18 145,618 -0.07(-0.63%)
Apr 08, 2022 11.14 11.27 11.02 11.25 186,616 +0.17(+1.56%)
Apr 07, 2022 11.11 11.18 11.01 11.07 213,800 -0.02(-0.14%)
Apr 06, 2022 11.07 11.13 11.01 11.09 194,039 -0.01(-0.07%)
Apr 05, 2022 11.15 11.28 11.04 11.10 233,234 -0.03(-0.28%)
Apr 04, 2022 11.02 11.26 10.98 11.13 424,633 +0.13(+1.22%)
Apr 01, 2022 11.01 11.04 10.94 11.00 130,046 +0.06(+0.58%)
Mar 31, 2022 11.11 11.15 10.93 10.93 248,390 -0.11(-1.00%)
Mar 30, 2022 11.06 11.14 10.98 11.04 155,719 -0.02(-0.14%)
Mar 29, 2022 11.10 11.17 11.01 11.06 224,521 -0.06(-0.50%)
Mar 28, 2022 11.03 11.16 11.00 11.11 256,934 +0.11(+1.00%)
Mar 25, 2022 10.97 11.06 10.96 11.00 174,897 -0.02(-0.14%)
Mar 24, 2022 11.07 11.07 10.95 11.02 166,880 +0.02(+0.14%)
Mar 23, 2022 10.94 11.11 10.87 11.00 263,652 +0.06(+0.57%)
Mar 22, 2022 11.00 11.01 10.87 10.94 268,236 +0.07(+0.65%)
Mar 21, 2022 10.93 11.00 10.86 10.87 195,901 +0.00(+0.00%)
Mar 18, 2022 10.81 10.97 10.74 10.87 247,060 +0.05(+0.44%)
Mar 17, 2022 10.92 11.00 10.70 10.82 387,763 -0.01(-0.07%)
Mar 16, 2022 10.67 10.85 10.59 10.83 485,104 +0.27(+2.59%)
Mar 15, 2022 10.61 10.70 10.52 10.56 224,401 +0.02(+0.22%)
Mar 14, 2022 10.46 10.70 10.40 10.53 449,162 +0.13(+1.28%)
Mar 11, 2022 10.46 10.62 10.40 10.40 558,714 -0.01(-0.07%)
Mar 10, 2022 10.67 10.67 10.31 10.41 2,289,528 -1.21(-10.42%)
Mar 09, 2022 11.69 11.85 11.59 11.62 142,869 +0.12(+1.09%)
Mar 08, 2022 11.49 11.68 11.40 11.49 131,399 +0.04(+0.34%)
Mar 07, 2022 11.86 11.91 11.41 11.45 168,603 -0.37(-3.17%)
Mar 04, 2022 11.88 11.93 11.70 11.83 127,069 -0.12(-0.98%)
Mar 03, 2022 12.17 12.17 11.89 11.95 159,085 -0.16(-1.35%)
Mar 02, 2022 12.18 12.38 12.02 12.11 137,707 +0.24(+2.04%)
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.