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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.621 5.621 5.621 0 -0.01(-0.19%)
Mar 28, 2018 5.637 5.702 5.610 5.632 95,522 +0.02(+0.39%)
Mar 27, 2018 5.789 5.811 5.605 5.610 146,829 -0.16(-2.81%)
Mar 26, 2018 5.794 5.816 5.751 5.773 72,329 +0.03(+0.57%)
Mar 23, 2018 5.729 5.815 5.729 5.740 69,146 -0.01(-0.09%)
Mar 22, 2018 5.746 5.784 5.724 5.746 108,566 -0.04(-0.65%)
Mar 21, 2018 5.784 5.811 5.708 5.784 63,648 +0.00(+0.00%)
Mar 20, 2018 5.735 5.918 5.652 5.784 208,716 +0.05(+0.85%)
Mar 19, 2018 5.767 5.821 5.654 5.735 247,172 -0.03(-0.56%)
Mar 16, 2018 5.692 5.875 5.678 5.767 290,265 +0.12(+2.21%)
Mar 15, 2018 5.680 5.694 5.579 5.643 147,104 -0.02(-0.28%)
Mar 14, 2018 5.745 5.745 5.627 5.659 129,613 -0.03(-0.47%)
Mar 13, 2018 5.889 5.889 5.536 5.686 510,418 -0.19(-3.28%)
Mar 12, 2018 5.739 5.916 5.680 5.879 327,027 +0.14(+2.43%)
Mar 09, 2018 5.771 5.780 5.723 5.739 185,066 +0.01(+0.19%)
Mar 08, 2018 5.584 5.836 5.584 5.729 197,609 +0.19(+3.38%)
Mar 07, 2018 5.439 5.600 5.439 5.541 338,530 -0.09(-1.62%)
Mar 06, 2018 5.654 5.713 5.600 5.632 79,819 -0.04(-0.66%)
Mar 05, 2018 5.621 5.713 5.584 5.670 51,822 +0.00(+0.05%)
Mar 02, 2018 5.627 5.680 5.546 5.667 61,481 +0.01(+0.19%)
Mar 01, 2018 5.562 5.680 5.548 5.656 75,451 +0.10(+1.78%)
Feb 28, 2018 5.675 5.782 5.546 5.557 122,336 -0.10(-1.71%)
Feb 27, 2018 5.638 5.696 5.627 5.654 76,837 -0.02(-0.28%)
Feb 26, 2018 5.766 5.857 5.639 5.670 189,906 -0.09(-1.49%)
Feb 23, 2018 5.707 5.766 5.675 5.755 63,610 +0.04(+0.75%)
Feb 22, 2018 5.771 5.830 5.683 5.713 52,802 -0.02(-0.28%)
Feb 21, 2018 5.895 5.900 5.573 5.729 73,659 -0.19(-3.17%)
Feb 20, 2018 6.002 6.002 5.836 5.916 73,946 -0.05(-0.81%)
Feb 16, 2018 5.964 5.964 5.964 0 +0.04(+0.63%)
Feb 15, 2018 6.039 6.039 5.898 5.927 93,661 -0.05(-0.89%)
Feb 14, 2018 5.954 6.049 5.938 5.980 64,116 +0.02(+0.27%)
Feb 13, 2018 5.848 5.996 5.848 5.964 66,080 +0.11(+1.91%)
Feb 12, 2018 5.810 5.901 5.794 5.853 84,925 +0.11(+1.85%)
Feb 09, 2018 5.736 5.927 5.656 5.747 221,064 +0.03(+0.56%)
Feb 08, 2018 5.837 5.927 5.678 5.715 57,953 -0.09(-1.56%)
Feb 07, 2018 5.768 5.927 5.768 5.805 85,288 +0.06(+1.11%)
Feb 06, 2018 5.524 5.779 5.524 5.741 135,114 +0.25(+4.51%)
Feb 05, 2018 5.704 5.708 5.470 5.494 257,725 -0.23(-3.96%)
Feb 02, 2018 5.768 5.812 5.709 5.720 128,972 -0.08(-1.46%)
Feb 01, 2018 5.821 5.848 5.704 5.805 135,967 -0.02(-0.27%)
Jan 31, 2018 5.901 5.975 5.816 5.821 135,114 -0.09(-1.53%)
Jan 30, 2018 5.991 5.991 5.843 5.911 101,601 -0.08(-1.33%)
Jan 29, 2018 6.028 6.055 5.975 5.991 100,346 -0.04(-0.62%)
Jan 26, 2018 6.028 6.055 6.007 6.028 67,514 +0.00(+0.00%)
Jan 25, 2018 6.018 6.055 5.999 6.028 87,049 +0.05(+0.89%)
Jan 24, 2018 6.055 6.055 5.948 5.975 106,670 -0.06(-1.06%)
Jan 23, 2018 6.007 6.071 5.986 6.039 83,485 +0.05(+0.80%)
Jan 22, 2018 6.002 6.044 5.927 5.991 140,424 +0.02(+0.27%)
Jan 19, 2018 6.108 6.108 5.964 5.975 218,607 -0.16(-2.60%)
Jan 18, 2018 6.255 6.255 6.040 6.134 269,839 +0.18(+3.01%)
Jan 17, 2018 6.008 6.069 5.950 5.955 191,895 -0.05(-0.88%)
Jan 16, 2018 6.161 6.188 5.950 6.008 239,292 -0.06(-0.95%)
Jan 12, 2018 6.066 6.066 6.066 0 +0.18(+3.13%)
Jan 11, 2018 5.908 5.929 5.845 5.882 87,146 +0.03(+0.45%)
Jan 10, 2018 5.966 6.124 5.845 5.855 171,825 -0.09(-1.59%)
Jan 09, 2018 5.971 6.116 5.903 5.950 259,613 -0.21(-3.34%)
Jan 08, 2018 6.055 6.221 5.979 6.155 226,247 +0.14(+2.27%)
Jan 05, 2018 5.955 6.055 5.934 6.019 137,712 +0.06(+1.06%)
Jan 04, 2018 5.976 5.992 5.894 5.955 144,372 -0.04(-0.62%)
Jan 03, 2018 6.219 6.219 5.961 5.992 171,278 -0.03(-0.44%)
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.