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, 2020 8.032 8.087 7.936 8.060 166,640 +0.03(+0.34%)
Jul 30, 2020 7.909 8.046 7.840 8.032 143,400 +0.08(+0.95%)
Jul 29, 2020 7.888 8.142 7.888 7.957 342,303 +0.30(+3.95%)
Jul 28, 2020 7.737 7.737 7.599 7.654 164,641 -0.07(-0.89%)
Jul 27, 2020 7.826 7.826 7.668 7.723 140,774 -0.03(-0.35%)
Jul 24, 2020 7.936 7.936 7.675 7.750 135,958 -0.17(-2.17%)
Jul 23, 2020 7.991 8.004 7.744 7.922 207,092 -0.07(-0.86%)
Jul 22, 2020 7.943 8.012 7.895 7.991 90,746 +0.07(+0.87%)
Jul 21, 2020 7.888 8.032 7.888 7.922 138,365 +0.01(+0.17%)
Jul 20, 2020 7.943 8.026 7.792 7.909 207,566 -0.06(-0.78%)
Jul 17, 2020 8.032 8.032 7.861 7.971 157,624 -0.01(-0.17%)
Jul 16, 2020 7.977 8.032 7.885 7.984 173,718 -0.03(-0.43%)
Jul 15, 2020 7.937 8.046 7.875 8.019 246,557 +0.16(+2.08%)
Jul 14, 2020 7.616 7.869 7.616 7.855 173,217 +0.24(+3.13%)
Jul 13, 2020 7.739 7.910 7.596 7.616 232,587 -0.04(-0.53%)
Jul 10, 2020 7.582 7.698 7.514 7.657 160,883 -0.01(-0.09%)
Jul 09, 2020 7.657 7.698 7.425 7.664 219,141 +0.05(+0.63%)
Jul 08, 2020 7.494 7.664 7.439 7.616 109,850 +0.12(+1.64%)
Jul 07, 2020 7.650 7.664 7.487 7.494 154,194 -0.18(-2.31%)
Jul 06, 2020 7.562 7.746 7.535 7.671 238,052 +0.26(+3.50%)
Jul 02, 2020 7.555 7.630 7.405 7.412 87,701 -0.04(-0.55%)
Jul 01, 2020 7.494 7.535 7.371 7.453 120,112 +0.02(+0.28%)
Jun 30, 2020 7.405 7.494 7.330 7.432 142,244 +0.01(+0.18%)
Jun 29, 2020 7.425 7.461 7.330 7.419 143,426 +0.05(+0.65%)
Jun 26, 2020 7.460 7.460 7.262 7.371 164,549 -0.13(-1.73%)
Jun 25, 2020 7.439 7.562 7.350 7.500 101,083 +0.03(+0.46%)
Jun 24, 2020 7.535 7.616 7.119 7.466 259,837 -0.09(-1.17%)
Jun 23, 2020 7.685 7.732 7.500 7.555 177,543 -0.05(-0.63%)
Jun 22, 2020 7.882 7.944 7.521 7.603 415,992 -0.33(-4.13%)
Jun 19, 2020 7.910 7.985 7.807 7.930 143,137 +0.05(+0.61%)
Jun 18, 2020 7.957 7.971 7.685 7.882 233,860 -0.08(-0.94%)
Jun 17, 2020 7.985 8.066 7.937 7.957 271,468 -0.01(-0.17%)
Jun 16, 2020 7.964 8.045 7.870 7.971 478,164 +0.18(+2.34%)
Jun 15, 2020 7.444 7.930 7.430 7.788 280,405 +0.18(+2.31%)
Jun 12, 2020 7.437 7.775 7.430 7.613 277,779 +0.46(+6.43%)
Jun 11, 2020 7.444 7.538 6.964 7.153 538,293 -0.66(-8.40%)
Jun 10, 2020 7.951 8.052 7.734 7.809 214,102 -0.13(-1.62%)
Jun 09, 2020 7.944 8.018 7.721 7.937 284,121 -0.14(-1.76%)
Jun 08, 2020 8.052 8.126 8.032 8.079 357,990 +0.16(+1.96%)
Jun 05, 2020 8.187 8.268 7.829 7.924 388,861 +0.02(+0.26%)
Jun 04, 2020 7.809 7.951 7.761 7.903 288,758 +0.14(+1.74%)
Jun 03, 2020 7.795 7.971 7.748 7.768 443,056 +0.16(+2.04%)
Jun 02, 2020 7.667 7.809 7.518 7.613 305,281 +0.11(+1.53%)
Jun 01, 2020 7.376 7.640 7.315 7.498 224,595 +0.14(+1.84%)
May 29, 2020 7.315 7.423 7.146 7.362 197,906 +0.02(+0.28%)
May 28, 2020 7.565 7.613 7.275 7.342 232,972 -0.22(-2.86%)
May 27, 2020 7.559 7.633 7.308 7.559 228,490 +0.25(+3.42%)
May 26, 2020 7.295 7.565 7.193 7.308 341,011 +0.22(+3.15%)
May 22, 2020 7.099 7.099 6.977 7.085 134,008 +0.01(+0.10%)
May 21, 2020 6.943 7.085 6.916 7.079 140,555 +0.22(+3.15%)
May 20, 2020 6.734 6.930 6.713 6.862 143,399 +0.15(+2.22%)
May 19, 2020 6.828 6.853 6.693 6.713 246,569 -0.11(-1.68%)
May 18, 2020 7.051 7.051 6.761 6.828 222,226 +0.04(+0.60%)
May 15, 2020 6.627 6.962 6.594 6.788 454,280 +0.13(+1.91%)
May 14, 2020 6.118 6.681 5.857 6.661 462,530 +0.52(+8.39%)
May 13, 2020 6.520 6.547 6.011 6.145 285,527 -0.37(-5.75%)
May 12, 2020 6.527 6.674 6.400 6.520 183,243 +0.00(+0.00%)
May 11, 2020 6.527 6.714 6.373 6.520 227,494 -0.01(-0.10%)
May 08, 2020 6.533 6.594 6.440 6.527 143,708 +0.06(+0.93%)
May 07, 2020 6.400 6.654 6.366 6.466 267,598 +0.13(+2.11%)
May 06, 2020 6.118 6.554 6.011 6.333 301,252 +0.32(+5.35%)
May 05, 2020 6.065 6.286 5.864 6.011 434,104 -0.03(-0.55%)
May 04, 2020 6.085 6.112 5.831 6.045 240,005 -0.15(-2.48%)
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.