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 (%)
Dec 29, 2023 13.03 13.04 12.73 12.77 317,207 -0.26(-2.01%)
Dec 28, 2023 12.95 13.09 12.90 13.03 261,630 +0.12(+0.90%)
Dec 27, 2023 12.78 12.98 12.78 12.92 179,271 +0.10(+0.76%)
Dec 26, 2023 12.85 12.88 12.77 12.82 202,438 -0.01(-0.08%)
Dec 22, 2023 12.70 12.87 12.70 12.83 194,359 +0.10(+0.76%)
Dec 21, 2023 12.72 12.76 12.63 12.73 153,842 +0.07(+0.54%)
Dec 20, 2023 12.70 12.77 12.63 12.67 175,485 -0.01(-0.08%)
Dec 19, 2023 12.58 12.77 12.58 12.68 237,496 +0.05(+0.38%)
Dec 18, 2023 12.66 12.82 12.53 12.63 297,440 +0.05(+0.39%)
Dec 15, 2023 12.74 12.74 12.50 12.58 355,039 -0.05(-0.38%)
Dec 14, 2023 12.63 12.68 12.55 12.63 223,566 +0.11(+0.85%)
Dec 13, 2023 12.36 12.53 12.19 12.52 262,181 +0.14(+1.17%)
Dec 12, 2023 12.36 12.42 12.31 12.38 158,015 +0.06(+0.47%)
Dec 11, 2023 12.31 12.39 12.26 12.32 200,965 -0.03(-0.23%)
Dec 08, 2023 12.22 12.35 12.22 12.35 138,742 +0.11(+0.86%)
Dec 07, 2023 12.13 12.26 12.11 12.24 201,800 +0.12(+0.95%)
Dec 06, 2023 12.00 12.13 11.95 12.13 280,074 +0.14(+1.20%)
Dec 05, 2023 12.00 12.00 11.85 11.98 125,217 -0.02(-0.16%)
Dec 04, 2023 11.97 12.02 11.92 12.00 194,765 +0.06(+0.48%)
Dec 01, 2023 11.90 11.95 11.80 11.94 148,497 +0.08(+0.65%)
Nov 30, 2023 11.83 11.94 11.80 11.87 148,803 -0.03(-0.24%)
Nov 29, 2023 11.83 12.01 11.83 11.90 146,678 +0.12(+0.98%)
Nov 28, 2023 11.81 11.92 11.72 11.78 203,163 -0.03(-0.24%)
Nov 27, 2023 11.84 11.88 11.77 11.81 182,907 -0.02(-0.16%)
Nov 24, 2023 11.81 11.85 11.76 11.83 87,524 +0.04(+0.33%)
Nov 22, 2023 11.63 11.80 11.63 11.79 161,582 +0.18(+1.57%)
Nov 21, 2023 11.54 11.64 11.52 11.61 157,717 -0.06(-0.49%)
Nov 20, 2023 11.59 11.66 11.53 11.66 145,381 +0.06(+0.50%)
Nov 17, 2023 11.51 11.67 11.51 11.61 130,375 +0.10(+0.84%)
Nov 16, 2023 11.65 11.69 11.47 11.51 230,697 -0.11(-0.91%)
Nov 15, 2023 11.80 11.84 11.60 11.62 319,427 -0.12(-1.05%)
Nov 14, 2023 11.63 11.80 11.63 11.74 254,349 +0.18(+1.56%)
Nov 13, 2023 11.58 11.67 11.52 11.56 276,092 +0.06(+0.49%)
Nov 10, 2023 11.51 11.58 11.42 11.50 220,551 +0.11(+1.00%)
Nov 09, 2023 11.44 11.58 11.35 11.39 237,951 +0.04(+0.33%)
Nov 08, 2023 11.38 11.45 11.29 11.35 129,088 +0.04(+0.34%)
Nov 07, 2023 11.34 11.39 11.24 11.31 138,155 -0.09(-0.75%)
Nov 06, 2023 11.25 11.46 11.18 11.40 297,007 +0.13(+1.18%)
Nov 03, 2023 11.39 11.43 11.27 11.27 202,844 -0.01(-0.08%)
Nov 02, 2023 11.07 11.30 11.00 11.28 212,858 +0.26(+2.33%)
Nov 01, 2023 10.82 11.09 10.58 11.02 305,146 +0.50(+4.78%)
Oct 31, 2023 10.36 10.57 10.33 10.52 110,592 +0.16(+1.56%)
Oct 30, 2023 10.31 10.42 10.20 10.35 252,028 +0.05(+0.46%)
Oct 27, 2023 10.46 10.51 10.24 10.31 222,939 -0.17(-1.63%)
Oct 26, 2023 10.50 10.61 10.46 10.48 221,893 -0.03(-0.27%)
Oct 25, 2023 10.69 10.79 10.50 10.51 247,773 -0.25(-2.29%)
Oct 24, 2023 10.72 10.99 10.66 10.75 306,734 +0.14(+1.34%)
Oct 23, 2023 10.91 10.94 10.57 10.61 385,752 -0.33(-3.03%)
Oct 20, 2023 10.95 11.16 10.91 10.94 227,399 -0.05(-0.43%)
Oct 19, 2023 11.25 11.25 10.94 10.99 268,683 -0.28(-2.53%)
Oct 18, 2023 11.28 11.45 11.23 11.28 255,060 +0.00(+0.00%)
Oct 17, 2023 11.40 11.54 11.06 11.28 456,177 -0.40(-3.41%)
Oct 16, 2023 11.69 11.81 11.57 11.67 392,738 +0.20(+1.72%)
Oct 13, 2023 11.71 11.71 11.40 11.48 188,291 -0.16(-1.37%)
Oct 12, 2023 11.68 11.80 11.59 11.64 320,830 -0.03(-0.24%)
Oct 11, 2023 11.56 11.66 11.52 11.66 195,489 +0.09(+0.81%)
Oct 10, 2023 11.49 11.63 11.48 11.57 178,282 +0.08(+0.66%)
Oct 09, 2023 11.29 11.53 11.28 11.49 192,540 +0.14(+1.24%)
Oct 06, 2023 11.22 11.39 11.15 11.35 190,023 +0.07(+0.58%)
Oct 05, 2023 11.07 11.29 11.05 11.29 205,515 +0.26(+2.39%)
Oct 04, 2023 10.90 11.04 10.77 11.02 226,933 +0.11(+1.03%)
Oct 03, 2023 11.08 11.15 10.84 10.91 307,151 -0.18(-1.61%)
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.