Skip to main content

Horizon Technology F (NQ: HRZN )

11.64 -0.13 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 11.82 11.85 11.51 11.64 164,668 -0.13(-1.10%)
Mar 24, 2023 11.30 11.81 11.16 11.77 126,255 +0.49(+4.34%)
Mar 23, 2023 11.40 11.69 11.20 11.28 185,098 -0.05(-0.44%)
Mar 22, 2023 11.58 11.70 11.31 11.33 177,221 -0.21(-1.82%)
Mar 21, 2023 11.05 11.56 11.05 11.54 242,148 +0.59(+5.39%)
Mar 20, 2023 10.80 11.08 10.79 10.95 144,828 +0.19(+1.77%)
Mar 17, 2023 10.87 10.94 10.64 10.76 216,245 -0.24(-2.18%)
Mar 16, 2023 10.71 11.15 10.57 11.00 230,486 +0.18(+1.66%)
Mar 15, 2023 10.45 10.94 10.45 10.82 361,996 +0.11(+1.02%)
Mar 14, 2023 10.98 11.15 10.52 10.71 371,765 +0.04(+0.37%)
Mar 13, 2023 10.40 10.87 10.04 10.67 451,955 +0.04(+0.37%)
Mar 10, 2023 11.56 11.59 10.44 10.63 691,523 -0.93(-8.05%)
Mar 09, 2023 11.89 11.97 11.50 11.56 208,064 -0.41(-3.39%)
Mar 08, 2023 11.78 12.01 11.72 11.97 155,342 +0.19(+1.60%)
Mar 07, 2023 11.98 11.99 11.58 11.78 233,165 -0.09(-0.75%)
Mar 06, 2023 11.48 11.98 11.46 11.87 390,097 +0.51(+4.53%)
Mar 03, 2023 11.44 11.55 11.31 11.35 322,422 -0.07(-0.61%)
Mar 02, 2023 11.76 11.83 11.29 11.42 731,192 -0.39(-3.27%)
Mar 01, 2023 12.26 12.37 11.73 11.81 442,068 -0.45(-3.64%)
Feb 28, 2023 12.49 12.51 12.23 12.26 210,823 -0.24(-1.90%)
Feb 27, 2023 12.48 12.72 12.42 12.49 150,325 +0.01(+0.08%)
Feb 24, 2023 12.61 12.64 12.40 12.48 201,569 -0.18(-1.41%)
Feb 23, 2023 12.45 12.66 12.39 12.66 245,515 +0.30(+2.40%)
Feb 22, 2023 12.37 12.45 12.25 12.36 198,809 +0.03(+0.24%)
Feb 21, 2023 12.62 12.64 12.28 12.33 207,749 -0.32(-2.50%)
Feb 17, 2023 12.39 12.69 12.39 12.65 225,717 +0.18(+1.43%)
Feb 16, 2023 12.57 12.71 12.41 12.47 245,486 -0.17(-1.33%)
Feb 15, 2023 12.59 12.72 12.45 12.64 313,508 +0.06(+0.47%)
Feb 14, 2023 12.43 12.63 12.37 12.58 370,591 +0.18(+1.42%)
Feb 13, 2023 12.24 12.49 12.18 12.41 292,678 +0.23(+1.85%)
Feb 10, 2023 12.10 12.21 12.03 12.18 129,291 +0.08(+0.65%)
Feb 09, 2023 12.09 12.24 12.05 12.10 164,559 +0.10(+0.82%)
Feb 08, 2023 12.35 12.35 11.97 12.00 170,527 -0.34(-2.78%)
Feb 07, 2023 12.11 12.36 12.05 12.35 250,835 +0.30(+2.53%)
Feb 06, 2023 12.05 12.11 11.97 12.04 179,474 -0.04(-0.32%)
Feb 03, 2023 12.15 12.18 12.02 12.08 237,685 -0.08(-0.65%)
Feb 02, 2023 12.29 12.54 12.14 12.16 366,075 -0.13(-1.04%)
Feb 01, 2023 12.06 12.35 12.06 12.29 226,750 +0.18(+1.46%)
Jan 31, 2023 11.96 12.11 11.90 12.11 151,383 +0.23(+1.90%)
Jan 30, 2023 11.85 11.97 11.79 11.89 156,538 +0.03(+0.25%)
Jan 27, 2023 11.65 11.91 11.63 11.86 158,588 +0.19(+1.60%)
Jan 26, 2023 11.68 11.71 11.60 11.67 125,150 +0.00(+0.00%)
Jan 25, 2023 11.61 11.68 11.44 11.67 153,334 +0.04(+0.34%)
Jan 24, 2023 11.64 11.69 11.58 11.63 158,755 -0.01(-0.08%)
Jan 23, 2023 11.68 11.70 11.36 11.64 234,874 -0.05(-0.42%)
Jan 20, 2023 11.40 11.69 11.39 11.69 195,285 +0.29(+2.58%)
Jan 19, 2023 11.50 11.70 11.30 11.39 457,689 -0.27(-2.35%)
Jan 18, 2023 12.05 12.07 11.65 11.67 294,601 -0.35(-2.94%)
Jan 17, 2023 12.13 12.17 11.94 12.02 355,974 -0.04(-0.33%)
Jan 13, 2023 12.03 12.12 11.97 12.06 305,805 +0.04(+0.32%)
Jan 12, 2023 12.01 12.13 11.92 12.02 233,139 +0.06(+0.49%)
Jan 11, 2023 11.88 12.09 11.81 11.97 203,297 +0.18(+1.49%)
Jan 10, 2023 11.71 11.80 11.63 11.79 120,993 +0.14(+1.17%)
Jan 09, 2023 11.67 11.80 11.65 11.65 153,765 +0.00(+0.00%)
Jan 06, 2023 11.47 11.74 11.44 11.65 248,750 +0.22(+1.96%)
Jan 05, 2023 11.61 11.61 11.43 11.43 109,995 -0.15(-1.26%)
Jan 04, 2023 11.47 11.61 11.45 11.58 137,537 +0.18(+1.62%)
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.