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 9.089 9.124 8.819 8.854 201,114 -0.16(-1.81%)
Nov 27, 2020 8.947 9.124 8.847 9.018 170,550 +0.10(+1.11%)
Nov 25, 2020 8.897 8.940 8.769 8.918 206,744 +0.04(+0.40%)
Nov 24, 2020 8.691 8.996 8.657 8.883 393,692 +0.24(+2.79%)
Nov 23, 2020 8.499 8.663 8.450 8.641 820,443 +0.15(+1.76%)
Nov 20, 2020 8.450 8.514 8.421 8.492 311,947 +0.08(+0.93%)
Nov 19, 2020 8.514 8.538 8.343 8.414 287,827 -0.06(-0.75%)
Nov 18, 2020 8.606 8.677 8.471 8.478 445,713 -0.19(-2.21%)
Nov 17, 2020 8.641 8.698 8.542 8.670 209,143 +0.01(+0.16%)
Nov 16, 2020 8.592 8.698 8.564 8.656 414,023 +0.11(+1.24%)
Nov 13, 2020 8.613 8.620 8.494 8.550 469,985 +0.05(+0.58%)
Nov 12, 2020 8.543 8.610 8.458 8.501 213,708 -0.02(-0.25%)
Nov 11, 2020 8.627 8.641 8.483 8.522 205,359 -0.06(-0.66%)
Nov 10, 2020 8.353 8.627 8.318 8.578 302,264 +0.32(+3.84%)
Nov 09, 2020 8.494 8.564 8.240 8.261 332,014 +0.08(+0.95%)
Nov 06, 2020 8.303 8.381 8.184 8.184 171,381 -0.15(-1.78%)
Nov 05, 2020 8.184 8.444 8.170 8.332 201,456 +0.17(+2.07%)
Nov 04, 2020 8.310 8.381 8.099 8.163 255,545 -0.05(-0.60%)
Nov 03, 2020 8.240 8.381 8.212 8.212 216,255 +0.08(+0.95%)
Nov 02, 2020 8.050 8.289 8.050 8.134 227,465 +0.11(+1.32%)
Oct 30, 2020 8.029 8.078 7.937 8.029 151,076 -0.06(-0.70%)
Oct 29, 2020 7.979 8.184 7.768 8.085 261,847 +0.13(+1.59%)
Oct 28, 2020 8.240 8.275 7.803 7.958 472,856 -0.37(-4.48%)
Oct 27, 2020 8.303 8.437 8.303 8.332 123,680 +0.04(+0.51%)
Oct 26, 2020 8.310 8.346 8.184 8.289 196,344 -0.08(-1.01%)
Oct 23, 2020 8.479 8.501 8.282 8.374 190,833 -0.06(-0.75%)
Oct 22, 2020 8.325 8.444 8.282 8.437 152,295 +0.11(+1.27%)
Oct 21, 2020 8.705 8.705 8.170 8.332 526,947 -0.37(-4.21%)
Oct 20, 2020 9.001 9.036 8.649 8.698 238,681 -0.30(-3.29%)
Oct 19, 2020 9.261 9.325 8.980 8.994 249,965 -0.29(-3.11%)
Oct 16, 2020 9.331 9.345 9.226 9.282 202,725 -0.03(-0.38%)
Oct 15, 2020 9.164 9.331 9.087 9.317 175,145 +0.06(+0.60%)
Oct 14, 2020 9.150 9.366 9.122 9.261 197,914 +0.08(+0.84%)
Oct 13, 2020 9.087 9.205 9.087 9.185 140,348 +0.11(+1.23%)
Oct 12, 2020 9.017 9.073 8.989 9.073 169,874 +0.07(+0.78%)
Oct 09, 2020 8.996 9.073 8.954 9.003 102,149 +0.00(+0.00%)
Oct 08, 2020 8.975 9.066 8.947 9.003 180,546 +0.08(+0.86%)
Oct 07, 2020 8.856 8.989 8.821 8.926 172,239 +0.14(+1.59%)
Oct 06, 2020 8.779 8.940 8.723 8.786 150,373 +0.01(+0.16%)
Oct 05, 2020 8.639 8.793 8.639 8.772 161,558 +0.14(+1.62%)
Oct 02, 2020 8.597 8.667 8.562 8.632 150,792 -0.08(-0.88%)
Oct 01, 2020 8.604 8.737 8.576 8.709 211,022 +0.13(+1.47%)
Sep 30, 2020 8.534 8.702 8.527 8.583 161,383 +0.06(+0.66%)
Sep 29, 2020 8.639 8.667 8.493 8.527 152,068 -0.06(-0.65%)
Sep 28, 2020 8.388 8.751 8.362 8.583 289,246 +0.26(+3.11%)
Sep 25, 2020 8.178 8.388 8.150 8.325 176,973 +0.19(+2.32%)
Sep 24, 2020 8.318 8.325 8.094 8.136 337,563 -0.23(-2.76%)
Sep 23, 2020 8.465 8.583 8.346 8.367 214,471 -0.09(-1.07%)
Sep 22, 2020 8.409 8.527 8.388 8.458 136,371 +0.10(+1.26%)
Sep 21, 2020 8.325 8.430 8.220 8.353 248,033 -0.05(-0.58%)
Sep 18, 2020 8.479 8.504 8.388 8.402 140,777 -0.08(-0.91%)
Sep 17, 2020 8.493 8.520 8.423 8.479 141,867 -0.03(-0.33%)
Sep 16, 2020 8.527 8.618 8.500 8.507 207,522 +0.02(+0.25%)
Sep 15, 2020 8.569 8.569 8.486 8.486 269,870 +0.01(+0.08%)
Sep 14, 2020 8.444 8.541 8.388 8.479 280,438 +0.12(+1.41%)
Sep 11, 2020 8.416 8.451 8.354 8.361 138,475 +0.00(+0.00%)
Sep 10, 2020 8.382 8.465 8.361 8.361 179,878 +0.02(+0.25%)
Sep 09, 2020 8.305 8.458 8.243 8.340 282,452 +0.10(+1.26%)
Sep 08, 2020 8.291 8.319 8.125 8.236 281,313 -0.04(-0.50%)
Sep 04, 2020 8.319 8.375 7.986 8.278 485,097 -0.04(-0.50%)
Sep 03, 2020 8.347 8.430 8.271 8.319 283,691 -0.04(-0.50%)
Sep 02, 2020 8.402 8.402 8.319 8.361 210,403 +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.