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

Horizon Technology F (NQ: HRZN )

11.80 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Oct 30, 2020 7.948 7.996 7.857 7.948 152,620 -0.06(-0.70%)
Oct 29, 2020 7.899 8.101 7.690 8.003 264,522 +0.13(+1.59%)
Oct 28, 2020 8.157 8.192 7.724 7.878 477,688 -0.37(-4.48%)
Oct 27, 2020 8.219 8.352 8.219 8.247 124,943 +0.04(+0.51%)
Oct 26, 2020 8.226 8.261 8.101 8.205 198,350 -0.08(-1.01%)
Oct 23, 2020 8.394 8.415 8.199 8.289 192,784 -0.06(-0.75%)
Oct 22, 2020 8.240 8.359 8.199 8.352 153,851 +0.10(+1.27%)
Oct 21, 2020 8.617 8.617 8.087 8.247 532,332 -0.36(-4.21%)
Oct 20, 2020 8.910 8.944 8.561 8.610 241,120 -0.29(-3.29%)
Oct 19, 2020 9.168 9.230 8.889 8.903 252,519 -0.29(-3.11%)
Oct 16, 2020 9.237 9.251 9.133 9.188 204,797 -0.03(-0.38%)
Oct 15, 2020 9.071 9.237 8.995 9.223 176,935 +0.06(+0.60%)
Oct 14, 2020 9.057 9.272 9.029 9.168 199,936 +0.08(+0.84%)
Oct 13, 2020 8.995 9.112 8.995 9.092 141,782 +0.11(+1.23%)
Oct 12, 2020 8.926 8.981 8.898 8.981 171,610 +0.07(+0.78%)
Oct 09, 2020 8.905 8.981 8.863 8.912 103,193 +0.00(+0.00%)
Oct 08, 2020 8.884 8.974 8.856 8.912 182,391 +0.08(+0.86%)
Oct 07, 2020 8.766 8.898 8.732 8.836 173,999 +0.14(+1.59%)
Oct 06, 2020 8.690 8.849 8.635 8.697 151,909 +0.01(+0.16%)
Oct 05, 2020 8.552 8.704 8.552 8.683 163,209 +0.14(+1.62%)
Oct 02, 2020 8.510 8.580 8.476 8.545 152,333 -0.08(-0.88%)
Oct 01, 2020 8.517 8.649 8.490 8.621 213,178 +0.12(+1.47%)
Sep 30, 2020 8.448 8.614 8.441 8.497 163,032 +0.06(+0.66%)
Sep 29, 2020 8.552 8.580 8.407 8.441 153,622 -0.06(-0.65%)
Sep 28, 2020 8.303 8.663 8.278 8.497 292,202 +0.26(+3.11%)
Sep 25, 2020 8.095 8.303 8.068 8.241 178,782 +0.19(+2.32%)
Sep 24, 2020 8.234 8.241 8.012 8.054 341,012 -0.23(-2.76%)
Sep 23, 2020 8.379 8.497 8.261 8.282 216,663 -0.09(-1.07%)
Sep 22, 2020 8.324 8.441 8.303 8.372 137,764 +0.10(+1.26%)
Sep 21, 2020 8.241 8.344 8.137 8.268 250,568 -0.05(-0.58%)
Sep 18, 2020 8.393 8.418 8.303 8.317 142,216 -0.08(-0.91%)
Sep 17, 2020 8.407 8.434 8.337 8.393 143,317 -0.03(-0.33%)
Sep 16, 2020 8.441 8.531 8.414 8.420 209,643 +0.02(+0.25%)
Sep 15, 2020 8.482 8.482 8.400 8.400 272,627 +0.01(+0.08%)
Sep 14, 2020 8.359 8.455 8.304 8.393 283,304 +0.12(+1.41%)
Sep 11, 2020 8.331 8.365 8.269 8.276 139,890 +0.00(+0.00%)
Sep 10, 2020 8.297 8.379 8.276 8.276 181,716 +0.02(+0.25%)
Sep 09, 2020 8.221 8.372 8.160 8.256 285,338 +0.10(+1.26%)
Sep 08, 2020 8.208 8.235 8.043 8.153 284,187 -0.04(-0.50%)
Sep 04, 2020 8.235 8.290 7.906 8.194 490,054 -0.04(-0.50%)
Sep 03, 2020 8.262 8.345 8.187 8.235 286,590 -0.04(-0.50%)
Sep 02, 2020 8.317 8.317 8.235 8.276 212,553 +0.03(+0.33%)
Sep 01, 2020 8.269 8.324 8.249 8.249 150,079 -0.01(-0.17%)
Aug 31, 2020 8.283 8.310 8.235 8.262 186,001 +0.01(+0.17%)
Aug 28, 2020 8.269 8.283 8.187 8.249 184,480 +0.05(+0.59%)
Aug 27, 2020 8.221 8.300 8.180 8.201 146,643 +0.03(+0.34%)
Aug 26, 2020 8.276 8.276 8.166 8.173 148,018 -0.06(-0.75%)
Aug 25, 2020 8.359 8.359 8.139 8.235 156,015 -0.03(-0.41%)
Aug 24, 2020 8.139 8.310 8.118 8.269 244,221 +0.13(+1.60%)
Aug 21, 2020 8.180 8.205 8.070 8.139 226,010 -0.05(-0.59%)
Aug 20, 2020 8.166 8.248 8.077 8.187 138,992 -0.05(-0.58%)
Aug 19, 2020 8.269 8.276 8.153 8.235 153,840 -0.02(-0.25%)
Aug 18, 2020 8.338 8.373 8.194 8.256 193,229 -0.08(-0.91%)
Aug 17, 2020 8.496 8.544 8.304 8.331 261,589 -0.16(-1.94%)
Aug 14, 2020 8.421 8.571 8.400 8.496 318,765 +0.10(+1.22%)
Aug 13, 2020 8.428 8.462 8.380 8.394 234,708 +0.02(+0.24%)
Aug 12, 2020 8.373 8.441 8.356 8.373 180,682 +0.01(+0.16%)
Aug 11, 2020 8.394 8.448 8.312 8.360 264,096 +0.03(+0.33%)
Aug 10, 2020 8.305 8.339 8.264 8.332 233,939 +0.07(+0.82%)
Aug 07, 2020 8.237 8.285 8.210 8.264 210,502 +0.04(+0.50%)
Aug 06, 2020 8.189 8.230 8.189 8.223 135,555 +0.01(+0.08%)
Aug 05, 2020 8.183 8.230 8.108 8.217 162,138 +0.04(+0.50%)
Aug 04, 2020 8.203 8.217 8.115 8.176 206,559 +0.01(+0.08%)
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.