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

Horizon Technology F (NQ: HRZN )

10.66 -0.12 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2019 7.615 7.676 7.547 7.670 160,394 +0.06(+0.81%)
Oct 30, 2019 7.602 7.612 7.455 7.608 170,195 +0.14(+1.81%)
Oct 29, 2019 7.479 7.492 7.430 7.473 74,518 -0.01(-0.08%)
Oct 28, 2019 7.467 7.492 7.430 7.479 169,293 +0.03(+0.41%)
Oct 25, 2019 7.418 7.479 7.412 7.449 92,333 +0.02(+0.25%)
Oct 24, 2019 7.387 7.430 7.375 7.430 87,935 +0.01(+0.17%)
Oct 23, 2019 7.387 7.418 7.357 7.418 68,302 +0.05(+0.67%)
Oct 22, 2019 7.369 7.400 7.359 7.369 97,808 +0.01(+0.17%)
Oct 21, 2019 7.381 7.381 7.357 7.357 111,877 -0.02(-0.25%)
Oct 18, 2019 7.326 7.375 7.326 7.375 68,884 +0.02(+0.33%)
Oct 17, 2019 7.381 7.381 7.258 7.350 161,991 +0.05(+0.67%)
Oct 16, 2019 7.307 7.338 7.283 7.301 163,931 +0.03(+0.42%)
Oct 15, 2019 7.222 7.303 7.196 7.271 136,269 +0.05(+0.76%)
Oct 14, 2019 7.216 7.240 7.198 7.216 122,999 +0.03(+0.42%)
Oct 11, 2019 7.210 7.247 7.186 7.186 170,620 -0.01(-0.08%)
Oct 10, 2019 7.204 7.216 7.173 7.192 73,723 +0.01(+0.08%)
Oct 09, 2019 7.198 7.222 7.186 7.186 118,076 -0.01(-0.17%)
Oct 08, 2019 7.247 7.247 7.137 7.198 128,597 -0.01(-0.17%)
Oct 07, 2019 7.210 7.222 7.186 7.210 85,341 +0.00(+0.00%)
Oct 04, 2019 7.216 7.228 7.186 7.210 101,978 +0.03(+0.42%)
Oct 03, 2019 7.094 7.192 7.076 7.180 74,023 +0.07(+1.03%)
Oct 02, 2019 7.149 7.168 7.015 7.106 165,247 -0.04(-0.51%)
Oct 01, 2019 7.210 7.216 7.131 7.143 160,844 -0.06(-0.85%)
Sep 30, 2019 7.210 7.228 7.192 7.204 64,733 +0.01(+0.08%)
Sep 27, 2019 7.216 7.216 7.186 7.198 63,387 -0.01(-0.08%)
Sep 26, 2019 7.204 7.222 7.192 7.204 46,839 +0.00(+0.00%)
Sep 25, 2019 7.228 7.228 7.167 7.204 133,951 -0.02(-0.34%)
Sep 24, 2019 7.216 7.247 7.192 7.228 83,569 +0.01(+0.17%)
Sep 23, 2019 7.344 7.344 7.192 7.216 198,533 -0.01(-0.08%)
Sep 20, 2019 7.222 7.277 7.204 7.222 273,091 +0.02(+0.34%)
Sep 19, 2019 7.186 7.247 7.186 7.198 63,646 +0.01(+0.17%)
Sep 18, 2019 7.198 7.228 7.167 7.186 181,148 -0.01(-0.17%)
Sep 17, 2019 7.216 7.224 7.186 7.198 193,410 +0.01(+0.08%)
Sep 16, 2019 7.180 7.210 7.168 7.192 119,570 +0.01(+0.17%)
Sep 13, 2019 7.186 7.198 7.168 7.180 151,363 +0.02(+0.34%)
Sep 12, 2019 7.168 7.192 7.156 7.156 169,838 -0.01(-0.17%)
Sep 11, 2019 7.162 7.210 7.162 7.168 134,758 +0.01(+0.08%)
Sep 10, 2019 7.186 7.201 7.156 7.162 121,648 -0.01(-0.17%)
Sep 09, 2019 7.234 7.234 7.137 7.174 161,912 +0.00(+0.00%)
Sep 06, 2019 7.186 7.200 7.125 7.174 104,331 +0.02(+0.25%)
Sep 05, 2019 7.174 7.216 7.143 7.156 116,304 -0.04(-0.50%)
Sep 04, 2019 7.156 7.222 7.156 7.192 61,933 +0.05(+0.68%)
Sep 03, 2019 7.131 7.174 7.125 7.143 75,762 +0.02(+0.25%)
Aug 30, 2019 7.168 7.213 7.125 7.125 97,210 -0.03(-0.42%)
Aug 29, 2019 7.125 7.186 7.125 7.156 51,047 +0.02(+0.34%)
Aug 28, 2019 7.119 7.171 7.095 7.131 73,043 -0.01(-0.17%)
Aug 27, 2019 7.216 7.258 7.125 7.143 174,154 -0.05(-0.67%)
Aug 26, 2019 7.240 7.282 7.186 7.192 146,640 -0.04(-0.50%)
Aug 23, 2019 7.252 7.294 7.216 7.228 140,764 -0.01(-0.17%)
Aug 22, 2019 7.210 7.294 7.198 7.240 91,076 +0.02(+0.33%)
Aug 21, 2019 7.192 7.258 7.192 7.216 146,984 +0.01(+0.08%)
Aug 20, 2019 7.204 7.258 7.186 7.210 94,267 +0.01(+0.08%)
Aug 19, 2019 7.210 7.276 7.198 7.204 158,512 -0.01(-0.08%)
Aug 16, 2019 7.216 7.270 7.195 7.210 117,414 +0.04(+0.51%)
Aug 15, 2019 7.204 7.275 7.156 7.174 276,644 -0.07(-0.99%)
Aug 14, 2019 7.299 7.311 7.096 7.246 292,853 -0.06(-0.82%)
Aug 13, 2019 7.258 7.305 7.252 7.305 173,873 +0.04(+0.58%)
Aug 12, 2019 7.198 7.323 7.186 7.263 155,170 +0.00(+0.00%)
Aug 09, 2019 7.275 7.313 7.263 7.263 134,434 +0.01(+0.08%)
Aug 08, 2019 7.305 7.353 7.252 7.258 133,212 -0.01(-0.16%)
Aug 07, 2019 7.287 7.413 7.234 7.269 147,485 -0.02(-0.25%)
Aug 06, 2019 7.305 7.437 7.269 7.287 241,244 +0.01(+0.08%)
Aug 05, 2019 7.269 7.329 7.066 7.281 183,761 +0.04(+0.50%)
Aug 02, 2019 7.246 7.281 7.216 7.246 45,590 +0.00(+0.00%)
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.