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

Horizon Technology F (NQ: HRZN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2019 7.213 7.213 7.140 7.195 118,834 -0.01(-0.17%)
Apr 29, 2019 7.207 7.213 7.189 7.207 92,325 +0.02(+0.34%)
Apr 26, 2019 7.213 7.213 7.098 7.183 133,193 -0.02(-0.34%)
Apr 25, 2019 7.170 7.207 7.098 7.207 153,174 +0.05(+0.76%)
Apr 24, 2019 7.183 7.189 7.140 7.152 108,300 -0.01(-0.08%)
Apr 23, 2019 7.189 7.212 7.134 7.158 171,331 -0.02(-0.34%)
Apr 22, 2019 7.231 7.231 7.134 7.183 249,881 +0.01(+0.08%)
Apr 18, 2019 7.164 7.274 7.134 7.177 198,141 +0.02(+0.25%)
Apr 17, 2019 7.219 7.219 7.128 7.158 243,154 -0.05(-0.76%)
Apr 16, 2019 7.267 7.267 7.198 7.213 221,268 -0.04(-0.50%)
Apr 15, 2019 7.249 7.291 7.231 7.249 263,608 +0.02(+0.25%)
Apr 12, 2019 7.255 7.261 7.201 7.231 164,733 +0.00(+0.04%)
Apr 11, 2019 7.171 7.261 7.171 7.228 182,741 +0.02(+0.21%)
Apr 10, 2019 7.189 7.219 7.153 7.213 207,288 +0.06(+0.84%)
Apr 09, 2019 7.165 7.213 7.141 7.153 204,218 -0.03(-0.42%)
Apr 08, 2019 7.171 7.189 7.141 7.183 189,847 +0.01(+0.17%)
Apr 05, 2019 7.195 7.195 7.129 7.171 195,153 +0.02(+0.25%)
Apr 04, 2019 7.159 7.189 7.123 7.153 128,598 +0.03(+0.42%)
Apr 03, 2019 7.189 7.207 7.105 7.123 156,186 -0.04(-0.50%)
Apr 02, 2019 7.099 7.201 7.099 7.159 161,264 +0.00(+0.00%)
Apr 01, 2019 7.153 7.189 7.044 7.159 305,241 +0.07(+0.93%)
Mar 29, 2019 7.129 7.141 7.002 7.093 554,875 -0.08(-1.17%)
Mar 28, 2019 7.213 7.213 7.099 7.177 268,629 -0.01(-0.17%)
Mar 27, 2019 7.189 7.213 7.008 7.189 294,176 +0.02(+0.25%)
Mar 26, 2019 7.201 7.201 7.108 7.171 457,188 +0.02(+0.34%)
Mar 25, 2019 7.038 7.207 7.003 7.147 509,544 +0.16(+2.24%)
Mar 22, 2019 7.075 7.159 6.954 6.990 1,649,498 -0.54(-7.11%)
Mar 21, 2019 7.363 7.580 7.363 7.526 138,451 +0.15(+2.04%)
Mar 20, 2019 7.219 7.460 7.214 7.375 179,167 +0.13(+1.83%)
Mar 19, 2019 7.478 7.502 7.219 7.243 344,237 -0.23(-3.06%)
Mar 18, 2019 7.670 7.670 7.369 7.472 252,732 -0.18(-2.36%)
Mar 15, 2019 7.909 7.923 7.545 7.652 443,469 -0.26(-3.25%)
Mar 14, 2019 8.016 8.034 7.879 7.909 135,339 -0.06(-0.75%)
Mar 13, 2019 7.968 8.046 7.927 7.968 98,545 +0.01(+0.07%)
Mar 12, 2019 8.046 8.046 7.867 7.962 80,833 -0.04(-0.52%)
Mar 11, 2019 7.765 8.022 7.762 8.004 294,350 +0.24(+3.07%)
Mar 08, 2019 7.724 7.771 7.676 7.765 135,872 +0.00(+0.00%)
Mar 07, 2019 7.777 7.891 7.689 7.765 98,973 -0.03(-0.38%)
Mar 06, 2019 7.670 7.807 7.557 7.795 115,881 +0.13(+1.63%)
Mar 05, 2019 7.652 7.700 7.545 7.670 134,627 +0.02(+0.23%)
Mar 04, 2019 7.807 7.807 7.605 7.652 104,127 -0.09(-1.16%)
Mar 01, 2019 7.700 7.813 7.622 7.742 157,316 +0.20(+2.61%)
Feb 28, 2019 7.688 7.688 7.539 7.545 91,996 +0.02(+0.24%)
Feb 27, 2019 7.813 7.823 7.527 7.527 141,995 -0.30(-3.81%)
Feb 26, 2019 7.855 7.855 7.670 7.825 155,222 -0.03(-0.38%)
Feb 25, 2019 7.837 7.862 7.586 7.855 267,683 -0.01(-0.08%)
Feb 22, 2019 7.574 7.861 7.527 7.861 378,967 +0.29(+3.78%)
Feb 21, 2019 7.431 7.580 7.336 7.574 153,240 +0.11(+1.52%)
Feb 20, 2019 7.598 7.598 7.461 7.461 103,530 -0.10(-1.26%)
Feb 19, 2019 7.592 7.664 7.497 7.557 174,961 +0.02(+0.32%)
Feb 15, 2019 7.396 7.550 7.337 7.533 285,042 +0.14(+1.92%)
Feb 14, 2019 7.343 7.454 7.325 7.391 158,696 +0.05(+0.65%)
Feb 13, 2019 7.248 7.367 7.248 7.343 117,387 +0.11(+1.47%)
Feb 12, 2019 7.225 7.279 7.166 7.237 103,127 +0.01(+0.16%)
Feb 11, 2019 7.242 7.254 7.112 7.225 105,675 -0.02(-0.25%)
Feb 08, 2019 7.124 7.242 7.124 7.242 56,231 +0.08(+1.16%)
Feb 07, 2019 7.254 7.308 7.106 7.160 93,991 -0.08(-1.14%)
Feb 06, 2019 7.106 7.248 7.100 7.242 162,550 +0.12(+1.66%)
Feb 05, 2019 7.071 7.130 7.065 7.124 88,361 +0.05(+0.67%)
Feb 04, 2019 7.100 7.100 7.053 7.077 85,663 +0.01(+0.08%)
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.