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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.398 7.487 7.323 7.425 142,379 +0.01(+0.18%)
Jun 29, 2020 7.418 7.454 7.323 7.412 143,563 +0.05(+0.65%)
Jun 26, 2020 7.452 7.452 7.255 7.364 164,706 -0.13(-1.73%)
Jun 25, 2020 7.432 7.555 7.343 7.493 101,179 +0.03(+0.46%)
Jun 24, 2020 7.527 7.608 7.112 7.459 260,084 -0.09(-1.17%)
Jun 23, 2020 7.677 7.725 7.493 7.548 177,712 -0.05(-0.63%)
Jun 22, 2020 7.875 7.936 7.514 7.596 416,388 -0.33(-4.13%)
Jun 19, 2020 7.902 7.977 7.800 7.923 143,273 +0.05(+0.61%)
Jun 18, 2020 7.950 7.963 7.677 7.875 234,082 -0.07(-0.94%)
Jun 17, 2020 7.977 8.059 7.929 7.950 271,727 -0.01(-0.17%)
Jun 16, 2020 7.957 8.038 7.862 7.963 478,618 +0.18(+2.34%)
Jun 15, 2020 7.437 7.923 7.423 7.781 280,672 +0.18(+2.31%)
Jun 12, 2020 7.430 7.768 7.423 7.605 278,043 +0.46(+6.43%)
Jun 11, 2020 7.437 7.531 6.957 7.146 538,805 -0.66(-8.40%)
Jun 10, 2020 7.943 8.044 7.727 7.801 214,306 -0.13(-1.62%)
Jun 09, 2020 7.936 8.011 7.714 7.930 284,391 -0.14(-1.76%)
Jun 08, 2020 8.044 8.119 8.024 8.071 358,330 +0.16(+1.96%)
Jun 05, 2020 8.180 8.260 7.822 7.916 389,230 +0.02(+0.26%)
Jun 04, 2020 7.801 7.943 7.754 7.896 289,033 +0.14(+1.74%)
Jun 03, 2020 7.788 7.963 7.740 7.761 443,477 +0.16(+2.04%)
Jun 02, 2020 7.659 7.801 7.511 7.605 305,571 +0.11(+1.53%)
Jun 01, 2020 7.369 7.632 7.308 7.491 224,809 +0.14(+1.84%)
May 29, 2020 7.308 7.416 7.139 7.355 198,094 +0.02(+0.28%)
May 28, 2020 7.558 7.605 7.268 7.335 233,193 -0.22(-2.86%)
May 27, 2020 7.551 7.626 7.301 7.551 228,707 +0.25(+3.42%)
May 26, 2020 7.288 7.558 7.187 7.301 341,335 +0.22(+3.15%)
May 22, 2020 7.092 7.092 6.971 7.079 134,135 +0.01(+0.10%)
May 21, 2020 6.937 7.079 6.910 7.072 140,688 +0.22(+3.15%)
May 20, 2020 6.727 6.923 6.707 6.856 143,535 +0.15(+2.22%)
May 19, 2020 6.822 6.847 6.687 6.707 246,803 -0.11(-1.68%)
May 18, 2020 7.045 7.045 6.754 6.822 222,437 +0.04(+0.60%)
May 15, 2020 6.621 6.955 6.587 6.781 454,712 +0.13(+1.91%)
May 14, 2020 6.113 6.674 5.852 6.654 462,969 +0.51(+8.39%)
May 13, 2020 6.514 6.541 6.006 6.139 285,799 -0.37(-5.75%)
May 12, 2020 6.521 6.668 6.393 6.514 183,417 +0.00(+0.00%)
May 11, 2020 6.521 6.708 6.367 6.514 227,710 -0.01(-0.10%)
May 08, 2020 6.527 6.587 6.434 6.521 143,845 +0.06(+0.93%)
May 07, 2020 6.393 6.648 6.360 6.460 267,852 +0.13(+2.11%)
May 06, 2020 6.113 6.547 6.006 6.327 301,538 +0.32(+5.35%)
May 05, 2020 6.059 6.280 5.858 6.006 434,517 -0.03(-0.55%)
May 04, 2020 6.079 6.106 5.825 6.039 240,233 -0.15(-2.48%)
May 01, 2020 6.353 6.447 6.052 6.193 328,661 -0.23(-3.64%)
Apr 30, 2020 6.179 6.500 5.919 6.427 307,308 +0.21(+3.33%)
Apr 29, 2020 6.206 6.500 6.106 6.220 538,353 -0.04(-0.64%)
Apr 28, 2020 6.648 6.788 6.206 6.260 291,382 -0.15(-2.30%)
Apr 27, 2020 6.133 6.500 6.093 6.407 211,658 +0.36(+5.97%)
Apr 24, 2020 5.865 6.126 5.865 6.046 155,209 +0.18(+3.08%)
Apr 23, 2020 5.885 5.990 5.591 5.865 170,878 +0.03(+0.57%)
Apr 22, 2020 5.925 6.022 5.731 5.832 170,154 -0.05(-0.80%)
Apr 21, 2020 5.825 5.945 5.685 5.879 145,705 -0.05(-0.90%)
Apr 20, 2020 6.153 6.260 5.751 5.932 308,135 -0.27(-4.32%)
Apr 17, 2020 6.460 6.541 6.099 6.200 195,282 +0.02(+0.32%)
Apr 16, 2020 6.387 6.454 6.086 6.179 213,133 -0.14(-2.22%)
Apr 15, 2020 6.386 6.393 6.055 6.320 436,007 -0.11(-1.65%)
Apr 14, 2020 6.684 6.742 6.320 6.426 280,891 -0.01(-0.21%)
Apr 13, 2020 5.923 6.598 5.837 6.439 472,980 +0.61(+10.44%)
Apr 09, 2020 5.890 6.446 5.738 5.830 601,567 +0.26(+4.76%)
Apr 08, 2020 5.307 6.049 5.307 5.565 505,437 +0.37(+7.13%)
Apr 07, 2020 5.215 5.503 5.169 5.195 424,970 +0.26(+5.37%)
Apr 06, 2020 4.943 5.215 4.910 4.930 224,323 +0.24(+5.08%)
Apr 03, 2020 4.705 4.910 4.249 4.692 348,610 -0.04(-0.84%)
Apr 02, 2020 4.718 4.917 4.566 4.732 394,728 -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.