Skip to main content

Horizon Technology F (NQ: HRZN )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.559 5.595 5.559 5.589 80,601 +0.03(+0.45%)
Sep 28, 2017 5.564 5.569 5.509 5.564 75,618 +0.01(+0.18%)
Sep 27, 2017 5.549 5.564 5.489 5.554 82,952 +0.03(+0.55%)
Sep 26, 2017 5.519 5.554 5.438 5.524 59,592 +0.01(+0.18%)
Sep 25, 2017 5.544 5.564 5.489 5.514 81,603 -0.03(-0.45%)
Sep 22, 2017 5.529 5.579 5.489 5.539 71,195 +0.03(+0.55%)
Sep 21, 2017 5.479 5.518 5.444 5.509 156,381 +0.02(+0.27%)
Sep 20, 2017 5.484 5.509 5.445 5.494 107,186 +0.01(+0.18%)
Sep 19, 2017 5.509 5.393 5.484 63,320 +0.09(+1.58%)
Sep 18, 2017 5.433 5.433 5.334 5.398 88,827 +0.01(+0.18%)
Sep 15, 2017 5.338 5.458 5.324 5.388 110,071 +0.02(+0.46%)
Sep 14, 2017 5.343 5.383 5.343 5.363 46,164 +0.00(+0.09%)
Sep 13, 2017 5.259 5.365 5.254 5.358 127,109 +0.07(+1.42%)
Sep 12, 2017 5.239 5.294 5.239 5.284 44,769 +0.03(+0.66%)
Sep 11, 2017 5.269 5.284 5.234 5.249 71,048 -0.02(-0.38%)
Sep 08, 2017 5.314 5.333 5.264 5.269 97,977 -0.04(-0.84%)
Sep 07, 2017 5.254 5.320 5.234 5.314 55,539 +0.05(+1.04%)
Sep 06, 2017 5.249 5.314 5.229 5.259 78,313 -0.01(-0.28%)
Sep 05, 2017 5.259 5.304 5.216 5.274 78,678 +0.00(+0.00%)
Sep 01, 2017 5.194 5.324 5.184 5.274 57,727 +0.10(+2.03%)
Aug 31, 2017 5.259 5.324 5.169 5.169 134,327 -0.06(-1.24%)
Aug 30, 2017 5.144 5.254 5.139 5.234 75,534 +0.10(+2.04%)
Aug 29, 2017 5.064 5.159 5.064 5.129 71,608 +0.05(+0.98%)
Aug 28, 2017 5.059 5.156 5.059 5.079 58,664 -0.02(-0.39%)
Aug 25, 2017 5.109 5.136 5.084 5.099 51,247 +0.01(+0.29%)
Aug 24, 2017 5.084 5.154 4.980 5.084 78,668 -0.03(-0.68%)
Aug 23, 2017 5.134 5.169 5.074 5.119 139,435 +0.09(+1.78%)
Aug 22, 2017 5.029 5.059 4.994 5.029 122,990 -0.01(-0.30%)
Aug 21, 2017 5.119 5.129 4.815 5.044 370,938 -0.07(-1.46%)
Aug 18, 2017 5.234 5.239 5.099 5.119 112,009 -0.11(-2.19%)
Aug 17, 2017 5.294 5.294 5.218 5.234 36,863 -0.03(-0.57%)
Aug 16, 2017 5.398 5.398 5.234 5.264 138,438 -0.09(-1.72%)
Aug 15, 2017 5.383 5.408 5.314 5.356 119,225 +0.05(+0.98%)
Aug 14, 2017 5.200 5.304 5.181 5.304 103,850 +0.11(+2.09%)
Aug 11, 2017 5.186 5.235 5.166 5.195 106,653 -0.02(-0.47%)
Aug 10, 2017 5.215 5.274 5.186 5.220 100,533 -0.01(-0.19%)
Aug 09, 2017 5.334 5.339 5.215 5.230 140,504 -0.13(-2.49%)
Aug 08, 2017 5.304 5.482 5.304 5.363 111,073 +0.05(+1.02%)
Aug 07, 2017 5.309 5.349 5.248 5.309 84,191 -0.02(-0.37%)
Aug 04, 2017 5.284 5.329 5.186 5.329 222,940 +0.01(+0.28%)
Aug 03, 2017 5.225 5.349 5.225 5.314 258,421 -0.12(-2.27%)
Aug 02, 2017 5.428 5.492 5.309 5.437 185,114 +0.01(+0.18%)
Aug 01, 2017 5.605 5.605 5.334 5.428 230,563 -0.11(-1.96%)
Jul 31, 2017 5.507 5.571 5.483 5.536 91,235 +0.02(+0.45%)
Jul 28, 2017 5.378 5.516 5.378 5.512 106,576 +0.03(+0.63%)
Jul 27, 2017 5.679 5.699 5.215 5.477 543,045 -0.23(-4.07%)
Jul 26, 2017 5.788 5.793 5.699 5.709 79,177 -0.06(-1.03%)
Jul 25, 2017 5.763 5.793 5.729 5.768 96,000 +0.02(+0.43%)
Jul 24, 2017 5.793 5.798 5.704 5.744 78,167 -0.02(-0.43%)
Jul 21, 2017 5.714 5.773 5.714 5.768 53,399 +0.01(+0.10%)
Jul 20, 2017 5.749 5.778 5.744 5.762 62,049 -0.01(-0.19%)
Jul 19, 2017 5.783 5.803 5.704 5.773 62,985 -0.01(-0.17%)
Jul 18, 2017 5.674 5.803 5.674 5.783 103,864 +0.06(+1.04%)
Jul 17, 2017 5.680 5.753 5.667 5.724 226,313 +0.04(+0.78%)
Jul 14, 2017 5.680 5.680 5.636 5.680 143,097 +0.01(+0.17%)
Jul 13, 2017 5.631 5.680 5.606 5.670 116,253 +0.07(+1.31%)
Jul 12, 2017 5.631 5.631 5.543 5.597 95,844 -0.02(-0.35%)
Jul 11, 2017 5.587 5.626 5.564 5.616 74,201 +0.07(+1.24%)
Jul 10, 2017 5.538 5.557 5.533 5.548 61,847 -0.00(-0.09%)
Jul 07, 2017 5.582 5.582 5.533 5.553 62,597 -0.04(-0.70%)
Jul 06, 2017 5.606 5.631 5.562 5.592 77,700 -0.01(-0.26%)
Jul 05, 2017 5.592 5.631 5.553 5.606 104,697 +0.02(+0.35%)
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.