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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2020 9.080 9.116 8.811 8.846 201,305 -0.16(-1.81%)
Nov 27, 2020 8.938 9.116 8.839 9.009 170,712 +0.10(+1.11%)
Nov 25, 2020 8.889 8.931 8.761 8.910 206,941 +0.04(+0.40%)
Nov 24, 2020 8.683 8.988 8.648 8.874 394,066 +0.24(+2.79%)
Nov 23, 2020 8.491 8.654 8.442 8.633 821,223 +0.15(+1.76%)
Nov 20, 2020 8.442 8.505 8.413 8.484 312,244 +0.08(+0.93%)
Nov 19, 2020 8.505 8.530 8.335 8.406 288,100 -0.06(-0.75%)
Nov 18, 2020 8.598 8.669 8.463 8.470 446,137 -0.19(-2.21%)
Nov 17, 2020 8.633 8.690 8.534 8.662 209,341 +0.01(+0.16%)
Nov 16, 2020 8.584 8.690 8.556 8.647 414,416 +0.11(+1.24%)
Nov 13, 2020 8.605 8.612 8.486 8.542 470,432 +0.05(+0.58%)
Nov 12, 2020 8.535 8.602 8.450 8.493 213,911 -0.02(-0.25%)
Nov 11, 2020 8.619 8.633 8.475 8.514 205,554 -0.06(-0.66%)
Nov 10, 2020 8.345 8.619 8.310 8.570 302,551 +0.32(+3.84%)
Nov 09, 2020 8.486 8.556 8.232 8.253 332,329 +0.08(+0.95%)
Nov 06, 2020 8.296 8.373 8.176 8.176 171,544 -0.15(-1.78%)
Nov 05, 2020 8.176 8.436 8.162 8.324 201,647 +0.17(+2.07%)
Nov 04, 2020 8.303 8.373 8.091 8.155 255,788 -0.05(-0.60%)
Nov 03, 2020 8.232 8.373 8.204 8.204 216,461 +0.08(+0.95%)
Nov 02, 2020 8.042 8.281 8.042 8.127 227,682 +0.11(+1.32%)
Oct 30, 2020 8.021 8.070 7.930 8.021 151,220 -0.06(-0.70%)
Oct 29, 2020 7.972 8.176 7.761 8.077 262,096 +0.13(+1.59%)
Oct 28, 2020 8.232 8.267 7.796 7.951 473,305 -0.37(-4.48%)
Oct 27, 2020 8.296 8.429 8.296 8.324 123,797 +0.04(+0.51%)
Oct 26, 2020 8.303 8.338 8.176 8.281 196,531 -0.08(-1.01%)
Oct 23, 2020 8.471 8.493 8.274 8.366 191,015 -0.06(-0.75%)
Oct 22, 2020 8.317 8.436 8.274 8.429 152,439 +0.11(+1.27%)
Oct 21, 2020 8.697 8.697 8.162 8.324 527,448 -0.37(-4.21%)
Oct 20, 2020 8.992 9.027 8.640 8.690 238,908 -0.30(-3.29%)
Oct 19, 2020 9.252 9.316 8.971 8.985 250,203 -0.29(-3.11%)
Oct 16, 2020 9.322 9.336 9.218 9.274 202,918 -0.03(-0.38%)
Oct 15, 2020 9.155 9.322 9.078 9.308 175,311 +0.06(+0.60%)
Oct 14, 2020 9.141 9.357 9.113 9.253 198,102 +0.08(+0.84%)
Oct 13, 2020 9.078 9.197 9.078 9.176 140,482 +0.11(+1.23%)
Oct 12, 2020 9.008 9.064 8.980 9.064 170,036 +0.07(+0.78%)
Oct 09, 2020 8.987 9.064 8.945 8.994 102,246 +0.00(+0.00%)
Oct 08, 2020 8.966 9.057 8.938 8.994 180,717 +0.08(+0.86%)
Oct 07, 2020 8.848 8.980 8.813 8.917 172,403 +0.14(+1.59%)
Oct 06, 2020 8.771 8.931 8.715 8.778 150,516 +0.01(+0.16%)
Oct 05, 2020 8.631 8.785 8.631 8.764 161,711 +0.14(+1.62%)
Oct 02, 2020 8.589 8.659 8.554 8.624 150,935 -0.08(-0.88%)
Oct 01, 2020 8.596 8.729 8.568 8.701 211,222 +0.13(+1.47%)
Sep 30, 2020 8.526 8.694 8.519 8.575 161,537 +0.06(+0.66%)
Sep 29, 2020 8.631 8.659 8.484 8.519 152,213 -0.06(-0.65%)
Sep 28, 2020 8.380 8.743 8.354 8.575 289,521 +0.26(+3.11%)
Sep 25, 2020 8.170 8.380 8.142 8.317 177,141 +0.19(+2.32%)
Sep 24, 2020 8.310 8.317 8.086 8.128 337,884 -0.23(-2.76%)
Sep 23, 2020 8.457 8.575 8.338 8.359 214,675 -0.09(-1.07%)
Sep 22, 2020 8.401 8.519 8.380 8.450 136,500 +0.10(+1.26%)
Sep 21, 2020 8.317 8.422 8.212 8.345 248,269 -0.05(-0.58%)
Sep 18, 2020 8.470 8.496 8.380 8.394 140,911 -0.08(-0.91%)
Sep 17, 2020 8.484 8.512 8.415 8.470 142,002 -0.03(-0.33%)
Sep 16, 2020 8.519 8.610 8.491 8.498 207,720 +0.02(+0.25%)
Sep 15, 2020 8.561 8.561 8.477 8.477 270,126 +0.01(+0.08%)
Sep 14, 2020 8.436 8.533 8.381 8.471 280,705 +0.12(+1.41%)
Sep 11, 2020 8.408 8.443 8.346 8.353 138,607 +0.00(+0.00%)
Sep 10, 2020 8.374 8.457 8.353 8.353 180,049 +0.02(+0.25%)
Sep 09, 2020 8.297 8.450 8.235 8.332 282,721 +0.10(+1.26%)
Sep 08, 2020 8.284 8.311 8.117 8.228 281,580 -0.04(-0.50%)
Sep 04, 2020 8.311 8.367 7.979 8.270 485,558 -0.04(-0.50%)
Sep 03, 2020 8.339 8.422 8.263 8.311 283,961 -0.04(-0.50%)
Sep 02, 2020 8.394 8.394 8.311 8.353 210,603 +0.03(+0.33%)
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.