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 29, 2019 7.192 7.204 7.065 7.156 549,972 -0.08(-1.17%)
Mar 28, 2019 7.277 7.277 7.162 7.241 266,255 -0.01(-0.17%)
Mar 27, 2019 7.253 7.277 7.071 7.253 291,577 +0.02(+0.25%)
Mar 26, 2019 7.265 7.265 7.171 7.235 453,148 +0.02(+0.34%)
Mar 25, 2019 7.101 7.271 7.066 7.210 505,041 +0.16(+2.24%)
Mar 22, 2019 7.138 7.223 7.016 7.053 1,634,923 -0.54(-7.11%)
Mar 21, 2019 7.429 7.647 7.429 7.593 137,227 +0.15(+2.04%)
Mar 20, 2019 7.283 7.526 7.278 7.441 177,584 +0.13(+1.83%)
Mar 19, 2019 7.544 7.569 7.283 7.308 341,195 -0.23(-3.06%)
Mar 18, 2019 7.738 7.738 7.435 7.538 250,499 -0.18(-2.36%)
Mar 15, 2019 7.979 7.994 7.613 7.720 439,550 -0.26(-3.25%)
Mar 14, 2019 8.088 8.106 7.949 7.979 134,143 -0.06(-0.75%)
Mar 13, 2019 8.039 8.118 7.997 8.039 97,674 +0.01(+0.07%)
Mar 12, 2019 8.118 8.118 7.937 8.033 80,118 -0.04(-0.52%)
Mar 11, 2019 7.835 8.094 7.832 8.076 291,749 +0.24(+3.07%)
Mar 08, 2019 7.793 7.841 7.744 7.835 134,671 +0.00(+0.00%)
Mar 07, 2019 7.847 7.961 7.758 7.835 98,099 -0.03(-0.38%)
Mar 06, 2019 7.738 7.877 7.624 7.865 114,857 +0.13(+1.63%)
Mar 05, 2019 7.720 7.768 7.612 7.738 133,437 +0.02(+0.23%)
Mar 04, 2019 7.877 7.877 7.673 7.720 103,207 -0.09(-1.16%)
Mar 01, 2019 7.768 7.883 7.690 7.811 155,926 +0.20(+2.61%)
Feb 28, 2019 7.756 7.756 7.606 7.612 91,183 +0.02(+0.24%)
Feb 27, 2019 7.883 7.892 7.594 7.594 140,740 -0.30(-3.81%)
Feb 26, 2019 7.925 7.925 7.738 7.895 153,851 -0.03(-0.38%)
Feb 25, 2019 7.907 7.933 7.654 7.925 265,318 -0.01(-0.08%)
Feb 22, 2019 7.642 7.931 7.594 7.931 375,619 +0.29(+3.78%)
Feb 21, 2019 7.497 7.648 7.401 7.642 151,886 +0.11(+1.52%)
Feb 20, 2019 7.666 7.666 7.528 7.528 102,616 -0.10(-1.26%)
Feb 19, 2019 7.660 7.732 7.564 7.624 173,415 +0.02(+0.32%)
Feb 15, 2019 7.462 7.618 7.403 7.600 282,524 +0.14(+1.92%)
Feb 14, 2019 7.409 7.520 7.391 7.456 157,294 +0.05(+0.65%)
Feb 13, 2019 7.313 7.433 7.313 7.409 116,350 +0.11(+1.47%)
Feb 12, 2019 7.289 7.344 7.229 7.301 102,215 +0.01(+0.16%)
Feb 11, 2019 7.307 7.319 7.176 7.289 104,741 -0.02(-0.25%)
Feb 08, 2019 7.188 7.307 7.188 7.307 55,734 +0.08(+1.16%)
Feb 07, 2019 7.319 7.373 7.170 7.223 93,160 -0.08(-1.14%)
Feb 06, 2019 7.170 7.313 7.164 7.307 161,114 +0.12(+1.66%)
Feb 05, 2019 7.134 7.194 7.128 7.188 87,580 +0.05(+0.67%)
Feb 04, 2019 7.164 7.164 7.116 7.140 84,906 +0.01(+0.08%)
Feb 01, 2019 7.146 7.158 7.068 7.134 108,791 +0.00(+0.00%)
Jan 31, 2019 7.014 7.134 7.014 7.134 100,287 +0.08(+1.19%)
Jan 30, 2019 6.978 7.098 6.967 7.050 77,202 +0.10(+1.46%)
Jan 29, 2019 6.990 6.990 6.919 6.949 63,653 -0.04(-0.60%)
Jan 28, 2019 6.883 6.996 6.871 6.990 71,287 +0.11(+1.56%)
Jan 25, 2019 6.919 7.002 6.871 6.883 47,701 -0.03(-0.43%)
Jan 24, 2019 6.901 6.937 6.894 6.913 33,384 +0.04(+0.52%)
Jan 23, 2019 6.990 6.990 6.678 6.877 89,093 -0.11(-1.54%)
Jan 22, 2019 7.050 7.062 6.961 6.984 54,928 -0.07(-0.93%)
Jan 18, 2019 7.020 7.086 7.014 7.050 105,109 +0.03(+0.43%)
Jan 17, 2019 7.074 7.080 6.984 7.020 68,756 -0.05(-0.76%)
Jan 16, 2019 7.080 7.116 6.978 7.074 263,850 +0.02(+0.34%)
Jan 15, 2019 7.021 7.086 6.949 7.050 163,367 +0.01(+0.17%)
Jan 14, 2019 6.961 7.050 6.920 7.038 186,310 +0.09(+1.37%)
Jan 11, 2019 6.902 6.991 6.902 6.944 93,847 +0.01(+0.17%)
Jan 10, 2019 6.772 6.961 6.772 6.932 96,305 +0.15(+2.18%)
Jan 09, 2019 6.813 6.896 6.778 6.784 97,513 -0.03(-0.43%)
Jan 08, 2019 6.813 6.872 6.766 6.813 113,092 +0.00(+0.00%)
Jan 07, 2019 6.600 6.813 6.600 6.813 153,491 +0.27(+4.07%)
Jan 04, 2019 6.813 6.813 6.517 6.547 305,341 -0.24(-3.49%)
Jan 03, 2019 6.736 6.789 6.718 6.784 65,142 +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.