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 (%)
Apr 30, 2020 6.123 6.441 5.864 6.368 310,154 +0.21(+3.33%)
Apr 29, 2020 6.149 6.441 6.050 6.163 543,338 -0.04(-0.64%)
Apr 28, 2020 6.587 6.726 6.149 6.202 294,080 -0.15(-2.30%)
Apr 27, 2020 6.076 6.441 6.037 6.348 213,618 +0.36(+5.97%)
Apr 24, 2020 5.811 6.070 5.811 5.990 156,646 +0.18(+3.08%)
Apr 23, 2020 5.831 5.935 5.540 5.811 172,460 +0.03(+0.57%)
Apr 22, 2020 5.871 5.967 5.679 5.778 171,730 -0.05(-0.80%)
Apr 21, 2020 5.772 5.891 5.632 5.825 147,054 -0.05(-0.90%)
Apr 20, 2020 6.096 6.202 5.699 5.878 310,988 -0.27(-4.32%)
Apr 17, 2020 6.401 6.481 6.043 6.143 197,090 +0.02(+0.32%)
Apr 16, 2020 6.328 6.394 6.030 6.123 215,106 -0.14(-2.22%)
Apr 15, 2020 6.327 6.334 6.000 6.262 440,044 -0.10(-1.65%)
Apr 14, 2020 6.623 6.681 6.262 6.367 283,492 -0.01(-0.21%)
Apr 13, 2020 5.869 6.537 5.783 6.380 477,360 +0.60(+10.44%)
Apr 09, 2020 5.836 6.387 5.685 5.777 607,137 +0.26(+4.76%)
Apr 08, 2020 5.259 5.993 5.259 5.514 510,117 +0.37(+7.13%)
Apr 07, 2020 5.167 5.452 5.121 5.147 428,905 +0.26(+5.37%)
Apr 06, 2020 4.898 5.167 4.865 4.885 226,400 +0.24(+5.08%)
Apr 03, 2020 4.662 4.865 4.210 4.649 351,837 -0.04(-0.84%)
Apr 02, 2020 4.675 4.872 4.524 4.688 398,383 -0.09(-1.79%)
Apr 01, 2020 5.023 5.232 4.642 4.773 424,081 -0.55(-10.34%)
Mar 31, 2020 5.246 5.646 5.114 5.324 447,195 +0.26(+5.18%)
Mar 30, 2020 6.282 6.327 4.990 5.062 813,611 -1.12(-18.13%)
Mar 27, 2020 6.065 6.721 5.921 6.183 502,974 +0.06(+0.96%)
Mar 26, 2020 4.918 6.708 4.865 6.124 997,314 +1.19(+24.20%)
Mar 25, 2020 4.564 6.026 4.564 4.931 1,179,985 +0.66(+15.34%)
Mar 24, 2020 4.596 4.669 4.229 4.275 605,261 +0.37(+9.40%)
Mar 23, 2020 4.616 4.661 3.847 3.908 538,986 -0.70(-15.10%)
Mar 20, 2020 4.590 5.108 4.334 4.603 793,350 +0.15(+3.39%)
Mar 19, 2020 3.403 4.701 3.115 4.452 999,536 +1.01(+29.33%)
Mar 18, 2020 4.872 4.918 2.957 3.442 947,560 -1.79(-34.21%)
Mar 17, 2020 6.105 6.131 4.787 5.232 830,831 -0.77(-12.88%)
Mar 16, 2020 6.290 6.638 6.000 6.006 562,388 -0.99(-14.11%)
Mar 13, 2020 6.580 7.026 6.329 6.993 409,836 +0.83(+13.39%)
Mar 12, 2020 7.129 7.251 6.142 6.167 884,998 -1.51(-19.66%)
Mar 11, 2020 7.677 7.800 7.361 7.677 486,925 -0.18(-2.30%)
Mar 10, 2020 7.819 8.013 7.587 7.858 335,520 +0.41(+5.45%)
Mar 09, 2020 7.135 7.742 7.096 7.451 459,517 -0.63(-7.82%)
Mar 06, 2020 8.064 8.182 7.909 8.084 333,263 -0.19(-2.34%)
Mar 05, 2020 8.425 8.425 8.032 8.277 406,176 -0.29(-3.39%)
Mar 04, 2020 8.335 8.593 8.032 8.567 531,110 +0.85(+11.04%)
Mar 03, 2020 7.955 7.955 7.692 7.716 297,858 -0.22(-2.76%)
Mar 02, 2020 7.019 7.974 7.014 7.935 670,828 +0.94(+13.47%)
Feb 28, 2020 7.129 7.277 6.777 6.993 986,459 -0.46(-6.15%)
Feb 27, 2020 7.677 7.729 7.129 7.451 778,724 -0.32(-4.15%)
Feb 26, 2020 7.651 8.025 7.651 7.774 370,342 +0.14(+1.77%)
Feb 25, 2020 8.187 8.315 7.458 7.638 1,008,377 -0.55(-6.70%)
Feb 24, 2020 8.542 8.580 8.119 8.187 638,256 -0.45(-5.23%)
Feb 21, 2020 8.684 8.690 8.567 8.638 126,640 -0.06(-0.74%)
Feb 20, 2020 8.580 8.722 8.580 8.703 138,642 +0.10(+1.20%)
Feb 19, 2020 8.593 8.632 8.567 8.600 108,755 -0.01(-0.07%)
Feb 18, 2020 8.645 8.693 8.567 8.606 229,985 -0.06(-0.74%)
Feb 14, 2020 8.645 8.671 8.587 8.671 215,187 +0.04(+0.45%)
Feb 13, 2020 8.536 8.632 8.536 8.632 169,931 +0.10(+1.13%)
Feb 12, 2020 8.568 8.581 8.485 8.536 124,972 -0.01(-0.08%)
Feb 11, 2020 8.472 8.560 8.459 8.543 132,449 +0.07(+0.83%)
Feb 10, 2020 8.511 8.575 8.472 8.472 146,843 -0.04(-0.45%)
Feb 07, 2020 8.498 8.575 8.459 8.511 168,808 +0.00(+0.00%)
Feb 06, 2020 8.485 8.549 8.442 8.511 155,834 +0.03(+0.30%)
Feb 05, 2020 8.286 8.504 8.261 8.485 272,407 +0.26(+3.11%)
Feb 04, 2020 8.152 8.338 8.152 8.229 253,851 +0.04(+0.47%)
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.