Skip to main content

Horizon Technology F (NQ: HRZN )

11.37 +0.13 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.402 5.814 5.267 5.483 434,236 +0.27(+5.18%)
Mar 30, 2020 6.469 6.516 5.139 5.213 790,034 -1.15(-18.13%)
Mar 27, 2020 6.246 6.921 6.098 6.368 488,398 +0.06(+0.96%)
Mar 26, 2020 5.065 6.908 5.010 6.307 968,414 +1.23(+24.20%)
Mar 25, 2020 4.700 6.206 4.700 5.078 1,145,791 +0.68(+15.34%)
Mar 24, 2020 4.734 4.808 4.355 4.403 587,722 +0.38(+9.40%)
Mar 23, 2020 4.754 4.800 3.962 4.025 523,367 -0.72(-15.10%)
Mar 20, 2020 4.727 5.260 4.464 4.740 770,360 +0.16(+3.39%)
Mar 19, 2020 3.505 4.842 3.208 4.585 970,571 +1.04(+29.33%)
Mar 18, 2020 5.017 5.065 3.045 3.545 920,101 -1.84(-34.21%)
Mar 17, 2020 6.287 6.314 4.929 5.389 806,755 -0.80(-12.88%)
Mar 16, 2020 6.478 6.837 6.179 6.185 546,091 -1.02(-14.11%)
Mar 13, 2020 6.777 7.235 6.518 7.202 397,960 +0.85(+13.39%)
Mar 12, 2020 7.341 7.468 6.325 6.352 859,352 -1.55(-19.66%)
Mar 11, 2020 7.906 8.032 7.581 7.906 472,815 -0.19(-2.30%)
Mar 10, 2020 8.052 8.252 7.813 8.092 325,797 +0.42(+5.45%)
Mar 09, 2020 7.348 7.973 7.308 7.674 446,201 -0.65(-7.82%)
Mar 06, 2020 8.305 8.427 8.145 8.325 323,605 -0.20(-2.34%)
Mar 05, 2020 8.677 8.677 8.272 8.524 394,406 -0.30(-3.39%)
Mar 04, 2020 8.584 8.850 8.272 8.823 515,719 +0.88(+11.04%)
Mar 03, 2020 8.192 8.192 7.922 7.946 289,226 -0.23(-2.76%)
Mar 02, 2020 7.229 8.212 7.223 8.172 651,388 +0.97(+13.47%)
Feb 28, 2020 7.341 7.494 6.980 7.202 957,873 -0.47(-6.15%)
Feb 27, 2020 7.906 7.959 7.341 7.674 756,158 -0.33(-4.15%)
Feb 26, 2020 7.880 8.265 7.880 8.006 359,610 +0.14(+1.77%)
Feb 25, 2020 8.431 8.563 7.680 7.866 979,156 -0.56(-6.70%)
Feb 24, 2020 8.796 8.836 8.361 8.431 619,761 -0.47(-5.23%)
Feb 21, 2020 8.943 8.949 8.823 8.896 122,970 -0.07(-0.74%)
Feb 20, 2020 8.836 8.983 8.836 8.963 134,624 +0.11(+1.20%)
Feb 19, 2020 8.850 8.890 8.823 8.856 105,603 -0.01(-0.07%)
Feb 18, 2020 8.903 8.952 8.823 8.863 223,321 -0.07(-0.74%)
Feb 14, 2020 8.903 8.929 8.844 8.929 208,952 +0.04(+0.45%)
Feb 13, 2020 8.791 8.890 8.791 8.890 165,006 +0.10(+1.13%)
Feb 12, 2020 8.824 8.837 8.738 8.791 121,351 -0.01(-0.07%)
Feb 11, 2020 8.725 8.815 8.712 8.797 128,611 +0.07(+0.83%)
Feb 10, 2020 8.765 8.830 8.725 8.725 142,587 -0.04(-0.45%)
Feb 07, 2020 8.751 8.830 8.712 8.765 163,916 +0.00(+0.00%)
Feb 06, 2020 8.738 8.804 8.694 8.765 151,318 +0.03(+0.30%)
Feb 05, 2020 8.534 8.758 8.507 8.738 264,513 +0.26(+3.11%)
Feb 04, 2020 8.395 8.586 8.395 8.474 246,495 +0.04(+0.47%)
Feb 03, 2020 8.395 8.494 8.395 8.435 143,725 +0.05(+0.55%)
Jan 31, 2020 8.428 8.448 8.318 8.389 167,404 -0.01(-0.16%)
Jan 30, 2020 8.342 8.455 8.276 8.402 166,185 +0.03(+0.31%)
Jan 29, 2020 8.349 8.501 8.349 8.375 196,254 +0.03(+0.32%)
Jan 28, 2020 8.356 8.422 8.323 8.349 173,070 +0.01(+0.08%)
Jan 27, 2020 8.441 8.448 8.250 8.342 519,714 -0.16(-1.86%)
Jan 24, 2020 8.600 8.659 8.461 8.501 378,327 -0.10(-1.15%)
Jan 23, 2020 8.580 8.613 8.540 8.600 162,664 +0.03(+0.31%)
Jan 22, 2020 8.699 8.699 8.573 8.573 234,325 -0.07(-0.84%)
Jan 21, 2020 8.758 8.758 8.619 8.646 334,397 -0.08(-0.91%)
Jan 17, 2020 8.824 8.904 8.672 8.725 462,484 -0.10(-1.12%)
Jan 16, 2020 8.995 9.002 8.784 8.824 424,815 -0.14(-1.55%)
Jan 15, 2020 8.923 9.021 8.897 8.962 455,839 +0.07(+0.81%)
Jan 14, 2020 8.943 8.969 8.890 8.890 385,975 -0.03(-0.37%)
Jan 13, 2020 8.759 8.949 8.753 8.923 486,704 +0.17(+1.94%)
Jan 10, 2020 8.694 8.818 8.689 8.753 468,331 +0.09(+0.98%)
Jan 09, 2020 8.615 8.681 8.602 8.668 364,165 +0.05(+0.61%)
Jan 08, 2020 8.609 8.652 8.590 8.615 403,946 +0.03(+0.30%)
Jan 07, 2020 8.622 8.642 8.583 8.589 764,185 +0.03(+0.31%)
Jan 06, 2020 8.543 8.612 8.485 8.563 753,221 +0.04(+0.46%)
Jan 03, 2020 8.498 8.530 8.484 8.524 236,457 +0.03(+0.31%)
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.