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

Horizon Technology F (NQ: HRZN )

10.68 +0.07 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 7.824 8.080 7.824 8.068 719,456 +0.26(+3.36%)
Dec 30, 2019 7.706 7.830 7.681 7.806 1,401,786 +0.10(+1.30%)
Dec 27, 2019 7.706 7.731 7.693 7.706 131,742 +0.00(+0.00%)
Dec 26, 2019 7.706 7.737 7.706 7.706 140,221 +0.01(+0.08%)
Dec 24, 2019 7.693 7.749 7.693 7.699 93,277 -0.01(-0.08%)
Dec 23, 2019 7.743 7.756 7.706 7.706 148,399 -0.01(-0.16%)
Dec 20, 2019 7.743 7.762 7.706 7.718 219,731 -0.02(-0.24%)
Dec 19, 2019 7.731 7.762 7.724 7.737 102,627 -0.01(-0.08%)
Dec 18, 2019 7.743 7.762 7.724 7.743 156,182 +0.00(+0.00%)
Dec 17, 2019 7.743 7.762 7.706 7.743 256,856 +0.04(+0.49%)
Dec 16, 2019 7.700 7.730 7.693 7.706 216,948 +0.01(+0.16%)
Dec 13, 2019 7.681 7.708 7.656 7.693 147,027 +0.01(+0.16%)
Dec 12, 2019 7.712 7.737 7.681 7.681 106,827 -0.01(-0.16%)
Dec 11, 2019 7.718 7.718 7.687 7.693 100,045 -0.02(-0.24%)
Dec 10, 2019 7.712 7.743 7.687 7.712 110,755 +0.00(+0.00%)
Dec 09, 2019 7.675 7.712 7.619 7.712 196,719 +0.04(+0.56%)
Dec 06, 2019 7.693 7.700 7.644 7.669 131,355 +0.00(+0.00%)
Dec 05, 2019 7.681 7.705 7.644 7.669 222,777 -0.01(-0.08%)
Dec 04, 2019 7.669 7.703 7.660 7.675 129,584 +0.01(+0.08%)
Dec 03, 2019 7.724 7.743 7.662 7.669 110,999 -0.02(-0.20%)
Dec 02, 2019 7.768 7.774 7.650 7.684 218,439 -0.05(-0.60%)
Nov 29, 2019 7.706 7.761 7.706 7.730 88,055 +0.02(+0.32%)
Nov 27, 2019 7.706 7.737 7.700 7.706 177,725 +0.02(+0.24%)
Nov 26, 2019 7.700 7.737 7.687 7.687 98,471 -0.01(-0.16%)
Nov 25, 2019 7.669 7.737 7.669 7.700 129,893 +0.03(+0.40%)
Nov 22, 2019 7.675 7.737 7.662 7.669 77,714 -0.01(-0.08%)
Nov 21, 2019 7.823 7.823 7.644 7.675 288,164 -0.14(-1.74%)
Nov 20, 2019 7.811 7.854 7.799 7.811 139,272 -0.01(-0.16%)
Nov 19, 2019 7.904 7.910 7.817 7.823 138,706 -0.05(-0.63%)
Nov 18, 2019 7.873 7.910 7.860 7.873 136,504 +0.05(+0.59%)
Nov 15, 2019 7.885 7.885 7.786 7.826 237,918 +0.05(+0.59%)
Nov 14, 2019 7.768 7.866 7.731 7.780 221,207 +0.01(+0.16%)
Nov 13, 2019 7.731 7.780 7.726 7.768 114,748 +0.02(+0.32%)
Nov 12, 2019 7.707 7.786 7.670 7.743 189,953 +0.07(+0.96%)
Nov 11, 2019 7.664 7.713 7.651 7.670 116,176 +0.00(+0.00%)
Nov 08, 2019 7.682 7.694 7.615 7.670 87,285 +0.01(+0.16%)
Nov 07, 2019 7.664 7.694 7.615 7.658 172,075 +0.01(+0.16%)
Nov 06, 2019 7.651 7.672 7.615 7.645 137,308 +0.00(+0.00%)
Nov 05, 2019 7.682 7.688 7.645 7.645 91,182 -0.02(-0.32%)
Nov 04, 2019 7.676 7.725 7.639 7.670 167,979 +0.01(+0.08%)
Nov 01, 2019 7.676 7.676 7.590 7.664 121,646 -0.01(-0.08%)
Oct 31, 2019 7.615 7.676 7.547 7.670 160,394 +0.06(+0.81%)
Oct 30, 2019 7.602 7.612 7.455 7.608 170,195 +0.14(+1.81%)
Oct 29, 2019 7.479 7.492 7.430 7.473 74,518 -0.01(-0.08%)
Oct 28, 2019 7.467 7.492 7.430 7.479 169,293 +0.03(+0.41%)
Oct 25, 2019 7.418 7.479 7.412 7.449 92,333 +0.02(+0.25%)
Oct 24, 2019 7.387 7.430 7.375 7.430 87,935 +0.01(+0.17%)
Oct 23, 2019 7.387 7.418 7.357 7.418 68,302 +0.05(+0.67%)
Oct 22, 2019 7.369 7.400 7.359 7.369 97,808 +0.01(+0.17%)
Oct 21, 2019 7.381 7.381 7.357 7.357 111,877 -0.02(-0.25%)
Oct 18, 2019 7.326 7.375 7.326 7.375 68,884 +0.02(+0.33%)
Oct 17, 2019 7.381 7.381 7.258 7.350 161,991 +0.05(+0.67%)
Oct 16, 2019 7.307 7.338 7.283 7.301 163,931 +0.03(+0.42%)
Oct 15, 2019 7.222 7.303 7.196 7.271 136,269 +0.05(+0.76%)
Oct 14, 2019 7.216 7.240 7.198 7.216 122,999 +0.03(+0.42%)
Oct 11, 2019 7.210 7.247 7.186 7.186 170,620 -0.01(-0.08%)
Oct 10, 2019 7.204 7.216 7.173 7.192 73,723 +0.01(+0.08%)
Oct 09, 2019 7.198 7.222 7.186 7.186 118,076 -0.01(-0.17%)
Oct 08, 2019 7.247 7.247 7.137 7.198 128,597 -0.01(-0.17%)
Oct 07, 2019 7.210 7.222 7.186 7.210 85,341 +0.00(+0.00%)
Oct 04, 2019 7.216 7.228 7.186 7.210 101,978 +0.03(+0.42%)
Oct 03, 2019 7.094 7.192 7.076 7.180 74,023 +0.07(+1.03%)
Oct 02, 2019 7.149 7.168 7.015 7.106 165,247 -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.