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 (%)
Dec 31, 2019 7.979 8.240 7.979 8.227 705,487 +0.27(+3.36%)
Dec 30, 2019 7.858 7.986 7.833 7.960 1,374,569 +0.10(+1.30%)
Dec 27, 2019 7.858 7.884 7.846 7.858 129,184 +0.00(+0.00%)
Dec 26, 2019 7.858 7.890 7.858 7.858 137,498 +0.01(+0.08%)
Dec 24, 2019 7.846 7.903 7.846 7.852 91,466 -0.01(-0.08%)
Dec 23, 2019 7.896 7.909 7.858 7.858 145,518 -0.01(-0.16%)
Dec 20, 2019 7.896 7.916 7.858 7.871 215,465 -0.02(-0.24%)
Dec 19, 2019 7.884 7.916 7.877 7.890 100,635 -0.01(-0.08%)
Dec 18, 2019 7.896 7.916 7.877 7.896 153,150 +0.00(+0.00%)
Dec 17, 2019 7.896 7.916 7.858 7.896 251,869 +0.04(+0.49%)
Dec 16, 2019 7.852 7.884 7.846 7.858 212,735 +0.01(+0.16%)
Dec 13, 2019 7.833 7.861 7.808 7.846 144,172 +0.01(+0.16%)
Dec 12, 2019 7.865 7.890 7.833 7.833 104,753 -0.01(-0.16%)
Dec 11, 2019 7.871 7.871 7.839 7.846 98,102 -0.02(-0.24%)
Dec 10, 2019 7.865 7.896 7.839 7.865 108,604 +0.00(+0.00%)
Dec 09, 2019 7.827 7.865 7.770 7.865 192,900 +0.04(+0.56%)
Dec 06, 2019 7.846 7.852 7.795 7.820 128,805 +0.00(+0.00%)
Dec 05, 2019 7.833 7.857 7.795 7.820 218,452 -0.01(-0.08%)
Dec 04, 2019 7.820 7.855 7.812 7.827 127,068 +0.01(+0.08%)
Dec 03, 2019 7.877 7.896 7.814 7.820 108,844 -0.02(-0.20%)
Dec 02, 2019 7.921 7.928 7.801 7.836 214,198 -0.05(-0.60%)
Nov 29, 2019 7.858 7.915 7.858 7.884 86,345 +0.03(+0.32%)
Nov 27, 2019 7.858 7.890 7.852 7.858 174,274 +0.02(+0.24%)
Nov 26, 2019 7.852 7.890 7.839 7.839 96,559 -0.01(-0.16%)
Nov 25, 2019 7.820 7.890 7.820 7.852 127,371 +0.03(+0.40%)
Nov 22, 2019 7.827 7.890 7.814 7.820 76,205 -0.01(-0.08%)
Nov 21, 2019 7.978 7.978 7.795 7.827 282,569 -0.14(-1.74%)
Nov 20, 2019 7.966 8.010 7.953 7.966 136,568 -0.01(-0.16%)
Nov 19, 2019 8.060 8.067 7.972 7.978 136,013 -0.05(-0.63%)
Nov 18, 2019 8.029 8.067 8.016 8.029 133,854 +0.05(+0.59%)
Nov 15, 2019 8.041 8.041 7.941 7.981 233,299 +0.05(+0.59%)
Nov 14, 2019 7.922 8.022 7.884 7.934 216,912 +0.01(+0.16%)
Nov 13, 2019 7.884 7.934 7.879 7.922 112,520 +0.03(+0.32%)
Nov 12, 2019 7.859 7.941 7.822 7.897 186,265 +0.08(+0.96%)
Nov 11, 2019 7.815 7.865 7.803 7.822 113,920 +0.00(+0.00%)
Nov 08, 2019 7.834 7.847 7.765 7.822 85,591 +0.01(+0.16%)
Nov 07, 2019 7.815 7.847 7.765 7.809 168,734 +0.01(+0.16%)
Nov 06, 2019 7.803 7.824 7.765 7.797 134,642 +0.00(+0.00%)
Nov 05, 2019 7.834 7.840 7.797 7.797 89,412 -0.03(-0.32%)
Nov 04, 2019 7.828 7.878 7.790 7.822 164,717 +0.01(+0.08%)
Nov 01, 2019 7.828 7.828 7.740 7.815 119,284 -0.01(-0.08%)
Oct 31, 2019 7.765 7.828 7.696 7.822 157,279 +0.06(+0.81%)
Oct 30, 2019 7.753 7.763 7.602 7.759 166,891 +0.14(+1.81%)
Oct 29, 2019 7.628 7.640 7.577 7.621 73,071 -0.01(-0.08%)
Oct 28, 2019 7.615 7.640 7.577 7.628 166,006 +0.03(+0.41%)
Oct 25, 2019 7.565 7.628 7.559 7.596 90,541 +0.02(+0.25%)
Oct 24, 2019 7.534 7.577 7.521 7.577 86,228 +0.01(+0.17%)
Oct 23, 2019 7.534 7.565 7.502 7.565 66,976 +0.05(+0.67%)
Oct 22, 2019 7.515 7.546 7.504 7.515 95,909 +0.01(+0.17%)
Oct 21, 2019 7.527 7.527 7.502 7.502 109,704 -0.02(-0.25%)
Oct 18, 2019 7.471 7.521 7.471 7.521 67,546 +0.03(+0.33%)
Oct 17, 2019 7.527 7.527 7.402 7.496 158,846 +0.05(+0.67%)
Oct 16, 2019 7.452 7.483 7.427 7.446 160,749 +0.03(+0.42%)
Oct 15, 2019 7.365 7.447 7.339 7.415 133,624 +0.06(+0.76%)
Oct 14, 2019 7.359 7.384 7.340 7.359 120,611 +0.03(+0.42%)
Oct 11, 2019 7.353 7.390 7.328 7.328 167,307 -0.01(-0.08%)
Oct 10, 2019 7.347 7.359 7.316 7.334 72,291 +0.01(+0.08%)
Oct 09, 2019 7.340 7.365 7.328 7.328 115,783 -0.01(-0.17%)
Oct 08, 2019 7.390 7.390 7.278 7.340 126,100 -0.01(-0.17%)
Oct 07, 2019 7.353 7.365 7.328 7.353 83,684 +0.00(+0.00%)
Oct 04, 2019 7.359 7.371 7.328 7.353 99,998 +0.03(+0.42%)
Oct 03, 2019 7.235 7.334 7.216 7.322 72,586 +0.07(+1.03%)
Oct 02, 2019 7.291 7.310 7.154 7.247 162,038 -0.04(-0.51%)
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.