Skip to main content

Horizon Technology F (NQ: HRZN )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 5.804 5.804 5.804 0 +0.03(+0.45%)
Dec 28, 2017 5.779 5.820 5.742 5.779 160,993 -0.02(-0.27%)
Dec 27, 2017 5.732 5.794 5.718 5.794 78,171 +0.06(+1.08%)
Dec 26, 2017 5.779 5.804 5.691 5.732 93,869 -0.04(-0.63%)
Dec 22, 2017 5.758 5.804 5.701 5.768 64,155 +0.00(+0.00%)
Dec 21, 2017 5.815 5.820 5.763 5.768 56,488 -0.05(-0.80%)
Dec 20, 2017 5.779 5.820 5.701 5.815 114,154 +0.07(+1.26%)
Dec 19, 2017 5.711 5.830 5.711 5.742 53,894 +0.02(+0.27%)
Dec 18, 2017 5.686 5.788 5.660 5.727 185,533 +0.08(+1.36%)
Dec 15, 2017 5.655 5.686 5.599 5.650 108,942 -0.01(-0.09%)
Dec 14, 2017 5.640 5.681 5.563 5.655 72,485 +0.02(+0.27%)
Dec 13, 2017 5.542 5.676 5.522 5.640 117,052 +0.07(+1.29%)
Dec 12, 2017 5.568 5.629 5.511 5.568 113,110 -0.02(-0.28%)
Dec 11, 2017 5.635 5.635 5.547 5.583 89,068 -0.03(-0.46%)
Dec 08, 2017 5.558 5.614 5.537 5.609 135,620 +0.08(+1.39%)
Dec 07, 2017 5.481 5.583 5.450 5.532 107,075 +0.02(+0.37%)
Dec 06, 2017 5.491 5.537 5.450 5.511 78,748 +0.03(+0.56%)
Dec 05, 2017 5.486 5.527 5.435 5.481 107,723 -0.04(-0.74%)
Dec 04, 2017 5.496 5.537 5.429 5.522 112,534 +0.05(+0.84%)
Dec 01, 2017 5.486 5.501 5.435 5.476 205,916 -0.08(-1.39%)
Nov 30, 2017 5.619 5.686 5.511 5.552 114,134 -0.07(-1.28%)
Nov 29, 2017 5.676 5.676 5.537 5.624 70,745 -0.03(-0.54%)
Nov 28, 2017 5.701 5.701 5.560 5.655 125,131 +0.00(+0.00%)
Nov 27, 2017 5.717 5.717 5.655 5.655 53,856 -0.05(-0.90%)
Nov 24, 2017 5.676 5.737 5.666 5.706 28,297 +0.04(+0.72%)
Nov 22, 2017 5.691 5.732 5.665 5.665 49,807 -0.03(-0.45%)
Nov 21, 2017 5.732 5.766 5.681 5.691 55,032 -0.05(-0.80%)
Nov 20, 2017 5.742 5.788 5.655 5.737 88,204 -0.01(-0.09%)
Nov 17, 2017 5.655 5.742 5.654 5.742 74,754 +0.10(+1.73%)
Nov 16, 2017 5.640 5.690 5.640 5.645 117,093 -0.05(-0.80%)
Nov 15, 2017 5.736 5.736 5.614 5.690 83,130 -0.04(-0.62%)
Nov 14, 2017 5.711 5.741 5.635 5.726 86,065 +0.02(+0.27%)
Nov 13, 2017 5.594 5.716 5.594 5.711 140,423 +0.11(+1.90%)
Nov 10, 2017 5.640 5.706 5.589 5.604 105,961 -0.01(-0.09%)
Nov 09, 2017 5.675 5.703 5.599 5.609 84,848 -0.11(-1.87%)
Nov 08, 2017 5.640 5.716 5.589 5.716 90,665 +0.09(+1.63%)
Nov 07, 2017 5.665 5.665 5.599 5.624 93,152 -0.03(-0.45%)
Nov 06, 2017 5.543 5.690 5.513 5.650 156,137 +0.09(+1.55%)
Nov 03, 2017 5.589 5.589 5.492 5.563 71,939 -0.02(-0.36%)
Nov 02, 2017 5.716 5.716 5.578 5.584 216,598 -0.01(-0.09%)
Nov 01, 2017 5.426 5.690 5.426 5.589 234,270 +0.23(+4.27%)
Oct 31, 2017 5.370 5.462 5.360 5.360 80,564 -0.03(-0.47%)
Oct 30, 2017 5.386 5.426 5.386 5.386 51,421 -0.03(-0.47%)
Oct 27, 2017 5.436 5.436 5.386 5.411 40,582 +0.02(+0.38%)
Oct 26, 2017 5.411 5.472 5.386 5.391 66,599 -0.04(-0.66%)
Oct 25, 2017 5.538 5.548 5.386 5.426 104,269 -0.13(-2.29%)
Oct 24, 2017 5.543 5.584 5.497 5.553 61,990 +0.05(+0.83%)
Oct 23, 2017 5.503 5.583 5.487 5.508 62,478 +0.01(+0.09%)
Oct 20, 2017 5.584 5.589 5.492 5.503 127,297 -0.09(-1.63%)
Oct 19, 2017 5.660 5.792 5.561 5.594 80,936 -0.06(-1.08%)
Oct 18, 2017 5.701 5.741 5.650 5.655 128,261 -0.04(-0.63%)
Oct 17, 2017 5.786 5.786 5.680 5.690 243,987 -0.10(-1.74%)
Oct 16, 2017 5.766 5.816 5.761 5.791 112,478 +0.03(+0.44%)
Oct 13, 2017 5.746 5.776 5.731 5.766 168,484 +0.04(+0.62%)
Oct 12, 2017 5.690 5.741 5.685 5.731 48,385 +0.04(+0.62%)
Oct 11, 2017 5.675 5.741 5.645 5.696 78,257 -0.05(-0.88%)
Oct 10, 2017 5.726 5.774 5.701 5.746 68,151 +0.03(+0.44%)
Oct 09, 2017 5.665 5.726 5.665 5.721 86,273 +0.03(+0.53%)
Oct 06, 2017 5.680 5.701 5.645 5.690 58,056 +0.02(+0.27%)
Oct 05, 2017 5.665 5.690 5.648 5.675 40,650 +0.04(+0.71%)
Oct 04, 2017 5.625 5.660 5.590 5.635 66,304 +0.02(+0.27%)
Oct 03, 2017 5.680 5.716 5.603 5.620 114,175 -0.06(-1.06%)
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.