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

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
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 6.129 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.