Skip to main content

Horizon Technology F (NQ: HRZN )

11.43 -0.06 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 11.47 11.51 11.42 11.43 204,746 -0.06(-0.52%)
Apr 19, 2024 11.33 11.50 11.30 11.49 294,324 +0.12(+1.06%)
Apr 18, 2024 11.24 11.37 11.16 11.37 243,609 +0.17(+1.52%)
Apr 17, 2024 11.16 11.25 11.11 11.20 207,456 +0.06(+0.54%)
Apr 16, 2024 11.18 11.22 11.04 11.14 417,859 +0.02(+0.18%)
Apr 15, 2024 11.16 11.24 11.08 11.12 353,994 +0.02(+0.18%)
Apr 12, 2024 11.19 11.20 11.07 11.10 297,169 -0.04(-0.36%)
Apr 11, 2024 11.24 11.24 11.14 11.14 140,192 -0.05(-0.44%)
Apr 10, 2024 11.16 11.24 11.12 11.19 189,657 -0.04(-0.35%)
Apr 09, 2024 11.23 11.26 11.19 11.23 188,407 +0.02(+0.18%)
Apr 08, 2024 11.19 11.22 11.14 11.21 189,473 +0.07(+0.62%)
Apr 05, 2024 11.11 11.18 11.02 11.14 202,613 +0.00(+0.00%)
Apr 04, 2024 11.21 11.32 11.13 11.14 267,278 -0.05(-0.44%)
Apr 03, 2024 11.13 11.28 11.09 11.19 212,731 +0.08(+0.71%)
Apr 02, 2024 11.19 11.24 11.09 11.11 364,570 -0.07(-0.62%)
Apr 01, 2024 11.37 11.37 11.18 11.18 274,264 -0.08(-0.70%)
Mar 28, 2024 11.13 11.33 11.12 11.26 322,768 +0.13(+1.16%)
Mar 27, 2024 11.05 11.14 11.05 11.13 294,808 +0.05(+0.45%)
Mar 26, 2024 11.04 11.13 11.04 11.08 212,910 +0.02(+0.18%)
Mar 25, 2024 11.11 11.16 11.05 11.06 323,366 -0.04(-0.36%)
Mar 22, 2024 11.21 11.21 11.07 11.10 260,750 -0.14(-1.23%)
Mar 21, 2024 11.15 11.25 11.09 11.24 319,640 +0.11(+0.98%)
Mar 20, 2024 11.16 11.17 10.99 11.13 496,883 -0.07(-0.62%)
Mar 19, 2024 11.24 11.24 11.09 11.20 370,712 -0.04(-0.35%)
Mar 18, 2024 11.39 11.43 11.22 11.24 485,645 -0.14(-1.22%)
Mar 15, 2024 11.36 11.41 11.19 11.38 507,340 +0.12(+1.04%)
Mar 14, 2024 11.31 11.35 11.17 11.26 304,278 -0.05(-0.43%)
Mar 13, 2024 11.41 11.51 11.30 11.31 458,963 -0.12(-1.03%)
Mar 12, 2024 11.71 11.83 11.38 11.43 689,465 -0.27(-2.34%)
Mar 11, 2024 11.53 11.74 11.46 11.70 515,631 +0.21(+1.87%)
Mar 08, 2024 11.35 11.52 11.35 11.49 435,984 +0.19(+1.64%)
Mar 07, 2024 11.51 11.52 11.29 11.30 461,518 -0.15(-1.28%)
Mar 06, 2024 11.64 11.66 11.38 11.45 549,244 -0.10(-0.85%)
Mar 05, 2024 11.70 11.71 11.52 11.54 254,010 -0.11(-0.92%)
Mar 04, 2024 11.64 11.69 11.58 11.65 253,678 +0.03(+0.25%)
Mar 01, 2024 11.62 11.66 11.35 11.62 400,423 -0.04(-0.34%)
Feb 29, 2024 11.92 11.96 11.48 11.66 688,278 -0.25(-2.13%)
Feb 28, 2024 12.62 12.62 11.79 11.91 962,875 -0.88(-6.87%)
Feb 27, 2024 12.79 12.79 12.67 12.79 226,576 +0.09(+0.69%)
Feb 26, 2024 12.73 12.81 12.68 12.71 144,650 +0.02(+0.15%)
Feb 23, 2024 12.83 12.89 12.65 12.69 147,491 -0.15(-1.14%)
Feb 22, 2024 12.88 12.98 12.80 12.83 148,952 -0.05(-0.38%)
Feb 21, 2024 12.78 12.94 12.72 12.88 271,834 +0.10(+0.76%)
Feb 20, 2024 12.75 12.84 12.75 12.78 138,625 -0.07(-0.53%)
Feb 16, 2024 12.89 12.98 12.83 12.85 199,484 -0.16(-1.20%)
Feb 15, 2024 12.90 13.07 12.84 13.01 190,890 +0.05(+0.38%)
Feb 14, 2024 12.89 13.00 12.80 12.96 284,397 +0.16(+1.29%)
Feb 13, 2024 12.79 12.90 12.60 12.80 186,175 -0.08(-0.60%)
Feb 12, 2024 12.80 13.00 12.77 12.87 233,512 +0.08(+0.61%)
Feb 09, 2024 12.68 12.81 12.60 12.80 144,662 +0.12(+0.92%)
Feb 08, 2024 12.69 12.76 12.63 12.68 88,137 +0.00(+0.00%)
Feb 07, 2024 12.69 12.73 12.64 12.68 136,003 -0.06(-0.46%)
Feb 06, 2024 12.85 12.88 12.60 12.74 167,648 -0.12(-0.90%)
Feb 05, 2024 12.89 12.93 12.74 12.85 127,500 -0.11(-0.82%)
Feb 02, 2024 12.84 12.98 12.72 12.96 166,318 +0.18(+1.44%)
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.