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 (%)
Jun 30, 2020 7.405 7.494 7.330 7.432 142,244 +0.01(+0.18%)
Jun 29, 2020 7.425 7.461 7.330 7.419 143,426 +0.05(+0.65%)
Jun 26, 2020 7.460 7.460 7.262 7.371 164,549 -0.13(-1.73%)
Jun 25, 2020 7.439 7.562 7.350 7.500 101,083 +0.03(+0.46%)
Jun 24, 2020 7.535 7.616 7.119 7.466 259,837 -0.09(-1.17%)
Jun 23, 2020 7.685 7.732 7.500 7.555 177,543 -0.05(-0.63%)
Jun 22, 2020 7.882 7.944 7.521 7.603 415,992 -0.33(-4.13%)
Jun 19, 2020 7.910 7.985 7.807 7.930 143,137 +0.05(+0.61%)
Jun 18, 2020 7.957 7.971 7.685 7.882 233,860 -0.08(-0.94%)
Jun 17, 2020 7.985 8.066 7.937 7.957 271,468 -0.01(-0.17%)
Jun 16, 2020 7.964 8.045 7.870 7.971 478,164 +0.18(+2.34%)
Jun 15, 2020 7.444 7.930 7.430 7.788 280,405 +0.18(+2.31%)
Jun 12, 2020 7.437 7.775 7.430 7.613 277,779 +0.46(+6.43%)
Jun 11, 2020 7.444 7.538 6.964 7.153 538,293 -0.66(-8.40%)
Jun 10, 2020 7.951 8.052 7.734 7.809 214,102 -0.13(-1.62%)
Jun 09, 2020 7.944 8.018 7.721 7.937 284,121 -0.14(-1.76%)
Jun 08, 2020 8.052 8.126 8.032 8.079 357,990 +0.16(+1.96%)
Jun 05, 2020 8.187 8.268 7.829 7.924 388,861 +0.02(+0.26%)
Jun 04, 2020 7.809 7.951 7.761 7.903 288,758 +0.14(+1.74%)
Jun 03, 2020 7.795 7.971 7.748 7.768 443,056 +0.16(+2.04%)
Jun 02, 2020 7.667 7.809 7.518 7.613 305,281 +0.11(+1.53%)
Jun 01, 2020 7.376 7.640 7.315 7.498 224,595 +0.14(+1.84%)
May 29, 2020 7.315 7.423 7.146 7.362 197,906 +0.02(+0.28%)
May 28, 2020 7.565 7.613 7.275 7.342 232,972 -0.22(-2.86%)
May 27, 2020 7.559 7.633 7.308 7.559 228,490 +0.25(+3.42%)
May 26, 2020 7.295 7.565 7.193 7.308 341,011 +0.22(+3.15%)
May 22, 2020 7.099 7.099 6.977 7.085 134,008 +0.01(+0.10%)
May 21, 2020 6.943 7.085 6.916 7.079 140,555 +0.22(+3.15%)
May 20, 2020 6.734 6.930 6.713 6.862 143,399 +0.15(+2.22%)
May 19, 2020 6.828 6.853 6.693 6.713 246,569 -0.11(-1.68%)
May 18, 2020 7.051 7.051 6.761 6.828 222,226 +0.04(+0.60%)
May 15, 2020 6.627 6.962 6.594 6.788 454,280 +0.13(+1.91%)
May 14, 2020 6.118 6.681 5.857 6.661 462,530 +0.52(+8.39%)
May 13, 2020 6.520 6.547 6.011 6.145 285,527 -0.37(-5.75%)
May 12, 2020 6.527 6.674 6.400 6.520 183,243 +0.00(+0.00%)
May 11, 2020 6.527 6.714 6.373 6.520 227,494 -0.01(-0.10%)
May 08, 2020 6.533 6.594 6.440 6.527 143,708 +0.06(+0.93%)
May 07, 2020 6.400 6.654 6.366 6.466 267,598 +0.13(+2.11%)
May 06, 2020 6.118 6.554 6.011 6.333 301,252 +0.32(+5.35%)
May 05, 2020 6.065 6.286 5.864 6.011 434,104 -0.03(-0.55%)
May 04, 2020 6.085 6.112 5.831 6.045 240,005 -0.15(-2.48%)
May 01, 2020 6.359 6.453 6.058 6.199 328,349 -0.23(-3.64%)
Apr 30, 2020 6.185 6.507 5.924 6.433 307,016 +0.21(+3.33%)
Apr 29, 2020 6.212 6.507 6.112 6.226 537,842 -0.04(-0.64%)
Apr 28, 2020 6.654 6.795 6.212 6.266 291,105 -0.15(-2.30%)
Apr 27, 2020 6.138 6.507 6.098 6.413 211,457 +0.36(+5.97%)
Apr 24, 2020 5.871 6.132 5.871 6.051 155,062 +0.18(+3.08%)
Apr 23, 2020 5.891 5.996 5.596 5.871 170,716 +0.03(+0.57%)
Apr 22, 2020 5.931 6.028 5.737 5.837 169,993 -0.05(-0.80%)
Apr 21, 2020 5.831 5.951 5.690 5.884 145,567 -0.05(-0.90%)
Apr 20, 2020 6.159 6.266 5.757 5.938 307,842 -0.27(-4.32%)
Apr 17, 2020 6.466 6.547 6.105 6.205 195,097 +0.02(+0.32%)
Apr 16, 2020 6.393 6.460 6.092 6.185 212,930 -0.14(-2.22%)
Apr 15, 2020 6.392 6.399 6.061 6.326 435,593 -0.11(-1.65%)
Apr 14, 2020 6.690 6.749 6.326 6.432 280,624 -0.01(-0.21%)
Apr 13, 2020 5.928 6.604 5.842 6.445 472,531 +0.61(+10.44%)
Apr 09, 2020 5.895 6.452 5.743 5.836 600,996 +0.26(+4.76%)
Apr 08, 2020 5.312 6.054 5.312 5.571 504,957 +0.37(+7.13%)
Apr 07, 2020 5.220 5.508 5.174 5.200 424,566 +0.26(+5.37%)
Apr 06, 2020 4.948 5.220 4.915 4.935 224,110 +0.24(+5.08%)
Apr 03, 2020 4.710 4.915 4.253 4.696 348,278 -0.04(-0.84%)
Apr 02, 2020 4.723 4.922 4.571 4.736 394,353 -0.09(-1.79%)
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.