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

Horizon Technology F (NQ: HRZN )

11.79 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 6, 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 (%)
Sep 30, 2022 8.279 8.470 8.162 8.337 294,122 +0.12(+1.52%)
Sep 29, 2022 8.537 8.579 8.146 8.212 199,523 -0.37(-4.27%)
Sep 28, 2022 8.295 8.612 8.212 8.579 211,877 +0.27(+3.31%)
Sep 27, 2022 8.429 8.587 8.187 8.304 288,341 -0.12(-1.48%)
Sep 26, 2022 8.845 8.920 8.354 8.429 392,015 -0.38(-4.35%)
Sep 23, 2022 8.995 9.045 8.720 8.812 305,063 -0.27(-2.94%)
Sep 22, 2022 9.245 9.312 9.059 9.078 220,701 -0.21(-2.24%)
Sep 21, 2022 9.220 9.466 9.220 9.287 181,525 +0.07(+0.81%)
Sep 20, 2022 9.578 9.678 9.212 9.212 222,302 -0.43(-4.49%)
Sep 19, 2022 9.645 9.653 9.453 9.645 177,413 -0.01(-0.09%)
Sep 16, 2022 9.961 10.05 9.653 9.653 304,557 -0.34(-3.42%)
Sep 15, 2022 10.07 10.18 9.953 9.994 261,698 -0.07(-0.74%)
Sep 14, 2022 10.14 10.21 10.04 10.07 177,250 -0.10(-0.97%)
Sep 13, 2022 10.21 10.24 10.09 10.17 172,085 -0.16(-1.52%)
Sep 12, 2022 10.30 10.37 10.25 10.32 164,943 +0.12(+1.21%)
Sep 09, 2022 10.17 10.23 10.12 10.20 163,407 +0.07(+0.65%)
Sep 08, 2022 10.05 10.15 10.04 10.13 101,260 +0.01(+0.08%)
Sep 07, 2022 9.994 10.15 9.994 10.13 84,537 +0.12(+1.24%)
Sep 06, 2022 10.19 10.21 9.994 10.00 212,234 -0.21(-2.10%)
Sep 02, 2022 10.32 10.46 10.19 10.22 135,410 +0.01(+0.08%)
Sep 01, 2022 10.36 10.37 10.12 10.21 169,693 -0.16(-1.51%)
Aug 31, 2022 10.43 10.53 10.35 10.37 135,169 -0.06(-0.55%)
Aug 30, 2022 10.50 10.55 10.38 10.42 136,487 -0.07(-0.71%)
Aug 29, 2022 10.55 10.56 10.46 10.50 181,473 -0.12(-1.09%)
Aug 26, 2022 10.76 10.83 10.58 10.61 148,277 -0.17(-1.53%)
Aug 25, 2022 10.74 10.82 10.74 10.78 132,714 +0.07(+0.62%)
Aug 24, 2022 10.66 10.72 10.60 10.71 137,534 +0.12(+1.17%)
Aug 23, 2022 10.54 10.74 10.51 10.59 188,612 +0.02(+0.16%)
Aug 22, 2022 10.72 10.72 10.52 10.57 290,013 -0.18(-1.65%)
Aug 19, 2022 10.81 10.89 10.71 10.75 204,073 -0.17(-1.55%)
Aug 18, 2022 11.03 11.07 10.90 10.92 170,997 -0.15(-1.34%)
Aug 17, 2022 11.29 11.34 11.06 11.07 237,579 -0.26(-2.26%)
Aug 16, 2022 11.40 11.44 11.28 11.32 306,310 -0.04(-0.36%)
Aug 15, 2022 11.39 11.44 11.26 11.37 215,279 +0.02(+0.14%)
Aug 12, 2022 11.33 11.45 11.28 11.35 187,206 +0.11(+1.02%)
Aug 11, 2022 11.21 11.28 11.19 11.23 202,752 +0.08(+0.74%)
Aug 10, 2022 11.09 11.22 11.05 11.15 688,436 +0.19(+1.72%)
Aug 09, 2022 11.14 11.19 10.93 10.96 145,671 -0.15(-1.33%)
Aug 08, 2022 11.00 11.17 11.00 11.11 207,564 +0.21(+1.96%)
Aug 05, 2022 11.03 11.10 10.81 10.90 235,426 -0.15(-1.34%)
Aug 04, 2022 11.18 11.18 10.99 11.05 194,330 -0.06(-0.52%)
Aug 03, 2022 10.68 11.17 10.68 11.10 356,513 +0.39(+3.60%)
Aug 02, 2022 10.74 10.87 10.67 10.72 162,926 -0.05(-0.46%)
Aug 01, 2022 10.68 10.80 10.58 10.77 137,744 +0.12(+1.16%)
Jul 29, 2022 10.51 10.66 10.46 10.64 193,344 +0.20(+1.88%)
Jul 28, 2022 10.25 10.49 10.23 10.45 218,146 +0.23(+2.25%)
Jul 27, 2022 10.13 10.24 10.06 10.22 87,956 +0.16(+1.63%)
Jul 26, 2022 10.02 10.13 10.00 10.05 76,057 +0.04(+0.41%)
Jul 25, 2022 10.27 10.27 10.01 10.01 173,288 -0.17(-1.69%)
Jul 22, 2022 10.24 10.29 10.13 10.18 146,591 -0.01(-0.08%)
Jul 21, 2022 10.13 10.23 10.05 10.19 113,958 +0.07(+0.73%)
Jul 20, 2022 10.04 10.16 10.04 10.12 122,748 +0.11(+1.15%)
Jul 19, 2022 9.914 10.05 9.898 10.00 150,219 +0.10(+0.99%)
Jul 18, 2022 9.840 9.955 9.807 9.906 215,373 +0.15(+1.51%)
Jul 15, 2022 9.758 9.864 9.563 9.758 389,705 +0.08(+0.84%)
Jul 14, 2022 9.701 9.717 9.555 9.677 176,895 -0.01(-0.08%)
Jul 13, 2022 9.604 9.742 9.604 9.685 215,668 +0.02(+0.17%)
Jul 12, 2022 9.709 9.709 9.636 9.669 171,849 +0.00(+0.00%)
Jul 11, 2022 9.709 9.758 9.644 9.669 170,511 -0.06(-0.59%)
Jul 08, 2022 9.701 9.758 9.620 9.726 210,451 +0.07(+0.67%)
Jul 07, 2022 9.652 9.709 9.604 9.661 243,072 +0.02(+0.25%)
Jul 06, 2022 9.677 9.693 9.539 9.636 134,214 -0.03(-0.34%)
Jul 05, 2022 9.669 9.677 9.465 9.669 257,558 -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.