Skip to main content

Horizon Technology F (NQ: HRZN )

11.79 -0.03 (-0.21%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 6.129 6.447 5.870 6.374 309,859 +0.21(+3.33%)
Apr 29, 2020 6.155 6.447 6.056 6.168 542,822 -0.04(-0.64%)
Apr 28, 2020 6.593 6.732 6.155 6.208 293,801 -0.15(-2.30%)
Apr 27, 2020 6.082 6.447 6.042 6.354 213,415 +0.36(+5.97%)
Apr 24, 2020 5.817 6.076 5.817 5.996 156,497 +0.18(+3.08%)
Apr 23, 2020 5.837 5.941 5.545 5.817 172,296 +0.03(+0.57%)
Apr 22, 2020 5.877 5.973 5.684 5.784 171,567 -0.05(-0.80%)
Apr 21, 2020 5.777 5.896 5.638 5.830 146,914 -0.05(-0.90%)
Apr 20, 2020 6.102 6.208 5.704 5.883 310,693 -0.27(-4.32%)
Apr 17, 2020 6.407 6.487 6.049 6.149 196,903 +0.02(+0.32%)
Apr 16, 2020 6.334 6.401 6.036 6.129 214,902 -0.14(-2.22%)
Apr 15, 2020 6.334 6.340 6.005 6.268 439,626 -0.11(-1.65%)
Apr 14, 2020 6.629 6.687 6.268 6.373 283,223 -0.01(-0.21%)
Apr 13, 2020 5.874 6.544 5.789 6.386 476,906 +0.60(+10.44%)
Apr 09, 2020 5.841 6.393 5.690 5.782 606,561 +0.26(+4.76%)
Apr 08, 2020 5.264 5.999 5.264 5.520 509,633 +0.37(+7.13%)
Apr 07, 2020 5.172 5.457 5.126 5.152 428,497 +0.26(+5.37%)
Apr 06, 2020 4.903 5.172 4.870 4.890 226,185 +0.24(+5.08%)
Apr 03, 2020 4.666 4.870 4.214 4.653 351,503 -0.04(-0.84%)
Apr 02, 2020 4.680 4.876 4.529 4.693 398,005 -0.09(-1.79%)
Apr 01, 2020 5.027 5.237 4.647 4.778 423,678 -0.55(-10.34%)
Mar 31, 2020 5.251 5.651 5.119 5.329 446,770 +0.26(+5.18%)
Mar 30, 2020 6.288 6.334 4.995 5.067 812,839 -1.12(-18.13%)
Mar 27, 2020 6.071 6.727 5.927 6.189 502,496 +0.06(+0.96%)
Mar 26, 2020 4.922 6.714 4.870 6.130 996,367 +1.19(+24.20%)
Mar 25, 2020 4.568 6.032 4.568 4.936 1,178,864 +0.66(+15.34%)
Mar 24, 2020 4.601 4.673 4.233 4.279 604,686 +0.37(+9.40%)
Mar 23, 2020 4.621 4.665 3.851 3.912 538,474 -0.70(-15.10%)
Mar 20, 2020 4.594 5.113 4.338 4.607 792,597 +0.15(+3.39%)
Mar 19, 2020 3.406 4.706 3.118 4.456 998,587 +1.01(+29.33%)
Mar 18, 2020 4.876 4.922 2.960 3.446 946,660 -1.79(-34.21%)
Mar 17, 2020 6.110 6.137 4.791 5.237 830,042 -0.77(-12.88%)
Mar 16, 2020 6.296 6.645 6.005 6.012 561,854 -0.99(-14.11%)
Mar 13, 2020 6.587 7.032 6.335 7.000 409,447 +0.83(+13.39%)
Mar 12, 2020 7.136 7.258 6.148 6.173 884,158 -1.51(-19.66%)
Mar 11, 2020 7.684 7.807 7.368 7.684 486,463 -0.18(-2.30%)
Mar 10, 2020 7.826 8.020 7.594 7.865 335,201 +0.41(+5.45%)
Mar 09, 2020 7.142 7.749 7.103 7.458 459,081 -0.63(-7.82%)
Mar 06, 2020 8.072 8.190 7.917 8.091 332,946 -0.19(-2.34%)
Mar 05, 2020 8.433 8.433 8.040 8.285 405,791 -0.29(-3.39%)
Mar 04, 2020 8.343 8.601 8.040 8.576 530,605 +0.85(+11.04%)
Mar 03, 2020 7.962 7.962 7.699 7.723 297,575 -0.22(-2.76%)
Mar 02, 2020 7.026 7.981 7.021 7.943 670,191 +0.94(+13.47%)
Feb 28, 2020 7.136 7.284 6.784 7.000 985,522 -0.46(-6.15%)
Feb 27, 2020 7.684 7.736 7.136 7.458 777,985 -0.32(-4.15%)
Feb 26, 2020 7.659 8.033 7.659 7.781 369,990 +0.14(+1.77%)
Feb 25, 2020 8.195 8.323 7.465 7.646 1,007,419 -0.55(-6.70%)
Feb 24, 2020 8.550 8.588 8.127 8.195 637,650 -0.45(-5.23%)
Feb 21, 2020 8.692 8.698 8.576 8.647 126,519 -0.06(-0.74%)
Feb 20, 2020 8.588 8.731 8.588 8.711 138,510 +0.10(+1.20%)
Feb 19, 2020 8.601 8.640 8.576 8.608 108,652 -0.01(-0.07%)
Feb 18, 2020 8.653 8.701 8.576 8.614 229,767 -0.06(-0.74%)
Feb 14, 2020 8.653 8.679 8.596 8.679 214,983 +0.04(+0.45%)
Feb 13, 2020 8.544 8.640 8.544 8.640 169,769 +0.10(+1.13%)
Feb 12, 2020 8.576 8.589 8.493 8.544 124,854 -0.01(-0.07%)
Feb 11, 2020 8.480 8.568 8.467 8.551 132,324 +0.07(+0.83%)
Feb 10, 2020 8.519 8.583 8.480 8.480 146,703 -0.04(-0.45%)
Feb 07, 2020 8.506 8.583 8.467 8.519 168,648 +0.00(+0.00%)
Feb 06, 2020 8.493 8.557 8.450 8.519 155,686 +0.03(+0.30%)
Feb 05, 2020 8.294 8.512 8.269 8.493 272,149 +0.26(+3.11%)
Feb 04, 2020 8.160 8.346 8.160 8.237 253,610 +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.