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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 7.530 7.537 7.420 7.530 152,868 +0.04(+0.58%)
Jul 30, 2019 7.438 7.493 7.438 7.487 55,305 +0.02(+0.25%)
Jul 29, 2019 7.469 7.469 7.410 7.469 43,101 -0.01(-0.08%)
Jul 26, 2019 7.426 7.475 7.407 7.475 43,525 +0.07(+0.91%)
Jul 25, 2019 7.438 7.438 7.395 7.407 50,887 -0.03(-0.41%)
Jul 24, 2019 7.395 7.438 7.389 7.438 50,362 +0.04(+0.50%)
Jul 23, 2019 7.376 7.425 7.342 7.401 71,143 +0.03(+0.42%)
Jul 22, 2019 7.296 7.376 7.296 7.370 108,529 +0.09(+1.18%)
Jul 19, 2019 7.346 7.401 7.272 7.284 139,834 -0.10(-1.33%)
Jul 18, 2019 7.450 7.450 7.327 7.383 118,514 -0.04(-0.58%)
Jul 17, 2019 7.432 7.464 7.401 7.426 130,649 +0.00(+0.00%)
Jul 16, 2019 7.444 7.462 7.413 7.426 200,823 -0.01(-0.08%)
Jul 15, 2019 7.413 7.438 7.378 7.432 111,826 +0.02(+0.25%)
Jul 12, 2019 7.389 7.420 7.389 7.413 95,141 +0.02(+0.33%)
Jul 11, 2019 7.389 7.389 7.346 7.389 65,643 +0.00(+0.00%)
Jul 10, 2019 7.365 7.389 7.346 7.389 64,154 +0.02(+0.33%)
Jul 09, 2019 7.383 7.389 7.334 7.365 82,447 -0.02(-0.33%)
Jul 08, 2019 7.365 7.389 7.328 7.389 144,838 +0.02(+0.33%)
Jul 05, 2019 7.340 7.365 7.285 7.365 90,556 +0.03(+0.42%)
Jul 03, 2019 7.285 7.377 7.280 7.334 82,696 +0.04(+0.50%)
Jul 02, 2019 7.267 7.322 7.249 7.297 71,985 +0.04(+0.50%)
Jul 01, 2019 7.236 7.322 7.206 7.261 137,852 +0.05(+0.76%)
Jun 28, 2019 7.230 7.267 7.206 7.206 133,460 -0.01(-0.17%)
Jun 27, 2019 7.206 7.242 7.206 7.218 85,326 +0.00(+0.00%)
Jun 26, 2019 7.188 7.218 7.145 7.218 94,373 +0.05(+0.68%)
Jun 25, 2019 7.206 7.224 7.169 7.169 72,455 -0.05(-0.68%)
Jun 24, 2019 7.145 7.242 7.139 7.218 171,507 +0.04(+0.60%)
Jun 21, 2019 7.175 7.187 7.142 7.175 58,951 -0.01(-0.17%)
Jun 20, 2019 7.151 7.188 7.114 7.188 131,168 +0.05(+0.68%)
Jun 19, 2019 7.126 7.175 7.122 7.139 50,756 +0.01(+0.09%)
Jun 18, 2019 7.169 7.169 7.120 7.133 108,473 +0.01(+0.09%)
Jun 17, 2019 7.139 7.145 7.072 7.126 194,241 +0.01(+0.09%)
Jun 14, 2019 7.145 7.157 7.096 7.120 84,726 +0.00(+0.00%)
Jun 13, 2019 7.084 7.150 7.078 7.120 81,824 +0.04(+0.60%)
Jun 12, 2019 7.042 7.078 7.005 7.078 118,285 +0.04(+0.52%)
Jun 11, 2019 7.084 7.104 7.030 7.042 115,089 -0.04(-0.51%)
Jun 10, 2019 7.120 7.133 7.060 7.078 85,065 -0.04(-0.60%)
Jun 07, 2019 7.114 7.157 7.108 7.120 90,011 +0.02(+0.26%)
Jun 06, 2019 7.084 7.132 7.054 7.102 59,998 +0.02(+0.26%)
Jun 05, 2019 7.072 7.114 7.060 7.084 86,946 -0.02(-0.34%)
Jun 04, 2019 7.133 7.133 7.054 7.108 62,183 +0.01(+0.17%)
Jun 03, 2019 7.036 7.108 7.036 7.096 72,816 +0.06(+0.86%)
May 31, 2019 7.084 7.114 6.999 7.036 126,346 -0.10(-1.44%)
May 30, 2019 7.084 7.139 7.024 7.139 71,038 +0.07(+0.94%)
May 29, 2019 7.114 7.114 7.024 7.072 130,719 -0.05(-0.76%)
May 28, 2019 7.102 7.145 7.090 7.126 63,784 +0.02(+0.34%)
May 24, 2019 7.090 7.123 7.072 7.102 57,640 +0.01(+0.09%)
May 23, 2019 7.066 7.128 7.066 7.096 92,097 +0.01(+0.17%)
May 22, 2019 7.078 7.126 7.078 7.084 78,655 -0.01(-0.17%)
May 21, 2019 7.102 7.120 7.078 7.096 80,869 +0.00(+0.00%)
May 20, 2019 7.120 7.136 7.030 7.096 101,225 -0.04(-0.51%)
May 17, 2019 7.090 7.175 7.090 7.133 120,400 +0.02(+0.26%)
May 16, 2019 7.139 7.181 7.102 7.114 108,814 -0.02(-0.25%)
May 15, 2019 7.097 7.145 7.042 7.133 203,585 +0.02(+0.34%)
May 14, 2019 7.054 7.157 7.048 7.109 180,048 +0.12(+1.72%)
May 13, 2019 6.964 7.115 6.904 6.988 219,916 -0.02(-0.26%)
May 10, 2019 6.982 7.054 6.976 7.006 102,767 +0.02(+0.26%)
May 09, 2019 7.042 7.085 6.970 6.988 163,169 -0.08(-1.19%)
May 08, 2019 7.042 7.106 7.042 7.072 102,106 +0.01(+0.08%)
May 07, 2019 7.085 7.121 7.024 7.066 219,580 -0.03(-0.42%)
May 06, 2019 7.060 7.140 7.060 7.097 136,088 -0.02(-0.25%)
May 03, 2019 7.072 7.121 6.994 7.115 164,395 +0.10(+1.37%)
May 02, 2019 7.036 7.060 6.982 7.018 204,873 -0.02(-0.34%)
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.