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

Horizon Technology F (NQ: HRZN )

11.76 -0.02 (-0.17%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 8, 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 (%)
Dec 31, 2018 6.641 6.753 6.577 6.606 206,738 -0.04(-0.53%)
Dec 28, 2018 6.671 6.671 6.565 6.641 76,973 +0.01(+0.18%)
Dec 27, 2018 6.412 6.639 6.195 6.630 97,020 +0.09(+1.44%)
Dec 26, 2018 6.119 6.589 6.119 6.536 175,710 +0.42(+6.92%)
Dec 24, 2018 6.166 6.213 6.048 6.113 214,742 -0.15(-2.44%)
Dec 21, 2018 6.424 6.547 6.189 6.266 167,229 -0.16(-2.47%)
Dec 20, 2018 6.430 6.591 6.401 6.424 175,894 -0.05(-0.82%)
Dec 19, 2018 6.577 6.688 6.442 6.477 129,676 -0.08(-1.16%)
Dec 18, 2018 6.659 6.747 6.547 6.553 121,050 -0.05(-0.71%)
Dec 17, 2018 6.753 6.753 6.577 6.600 180,044 -0.09(-1.40%)
Dec 14, 2018 6.898 6.898 6.677 6.694 160,279 -0.20(-2.95%)
Dec 13, 2018 6.898 6.921 6.793 6.898 82,838 +0.00(+0.00%)
Dec 12, 2018 6.776 6.898 6.776 6.898 132,104 +0.14(+2.07%)
Dec 11, 2018 6.782 6.840 6.700 6.758 77,937 +0.03(+0.52%)
Dec 10, 2018 6.636 6.741 6.624 6.723 121,647 +0.06(+0.96%)
Dec 07, 2018 6.642 6.677 6.607 6.659 51,536 -0.02(-0.26%)
Dec 06, 2018 6.659 6.677 6.578 6.677 103,487 -0.02(-0.35%)
Dec 04, 2018 6.712 6.741 6.636 6.700 122,657 -0.02(-0.26%)
Dec 03, 2018 6.671 6.782 6.671 6.718 127,068 +0.05(+0.79%)
Nov 30, 2018 6.636 6.712 6.636 6.665 60,469 +0.00(+0.00%)
Nov 29, 2018 6.770 6.834 6.648 6.665 133,067 -0.08(-1.21%)
Nov 28, 2018 6.654 6.781 6.654 6.747 37,429 +0.07(+1.05%)
Nov 27, 2018 6.782 6.834 6.637 6.677 74,776 -0.10(-1.55%)
Nov 26, 2018 6.956 6.956 6.688 6.782 87,832 -0.07(-1.02%)
Nov 23, 2018 6.636 6.915 6.636 6.851 113,209 +0.21(+3.16%)
Nov 21, 2018 6.642 6.642 6.642 0 +0.29(+4.53%)
Nov 20, 2018 6.572 6.572 6.304 6.354 267,004 -0.23(-3.49%)
Nov 19, 2018 6.712 6.752 6.549 6.584 140,593 -0.18(-2.67%)
Nov 16, 2018 6.904 6.904 6.636 6.764 176,083 -0.16(-2.27%)
Nov 15, 2018 6.823 6.985 6.823 6.921 211,239 +0.08(+1.18%)
Nov 14, 2018 6.881 6.910 6.817 6.840 114,403 -0.04(-0.59%)
Nov 13, 2018 6.840 6.899 6.840 6.881 167,929 +0.04(+0.59%)
Nov 12, 2018 6.835 6.852 6.713 6.840 141,235 +0.01(+0.17%)
Nov 09, 2018 6.789 6.864 6.789 6.829 88,695 +0.04(+0.60%)
Nov 08, 2018 6.783 6.863 6.731 6.789 138,155 -0.02(-0.25%)
Nov 07, 2018 6.783 6.829 6.719 6.806 144,118 +0.06(+0.86%)
Nov 06, 2018 6.846 6.846 6.644 6.748 176,417 -0.08(-1.18%)
Nov 05, 2018 6.563 6.910 6.540 6.829 588,659 +0.29(+4.51%)
Nov 02, 2018 6.488 6.581 6.413 6.535 87,656 +0.05(+0.71%)
Nov 01, 2018 6.367 6.552 6.350 6.488 174,314 +0.17(+2.74%)
Oct 31, 2018 6.044 6.356 6.044 6.315 249,240 +0.33(+5.50%)
Oct 30, 2018 6.009 6.119 5.975 5.986 64,139 -0.03(-0.58%)
Oct 29, 2018 5.917 6.061 5.917 6.021 105,641 +0.12(+1.96%)
Oct 26, 2018 5.813 5.905 5.801 5.905 148,461 +0.09(+1.49%)
Oct 25, 2018 5.917 6.061 5.801 5.819 383,067 -0.09(-1.56%)
Oct 24, 2018 6.084 6.159 5.905 5.911 283,748 -0.28(-4.48%)
Oct 23, 2018 6.413 6.436 5.975 6.188 470,671 -0.32(-4.96%)
Oct 22, 2018 6.465 6.563 6.442 6.511 198,902 -0.10(-1.57%)
Oct 19, 2018 6.575 6.621 6.459 6.615 125,941 +0.04(+0.61%)
Oct 18, 2018 6.754 6.754 6.546 6.575 117,975 -0.17(-2.48%)
Oct 17, 2018 6.812 6.812 6.650 6.742 138,058 -0.10(-1.52%)
Oct 16, 2018 6.778 6.852 6.732 6.846 267,637 +0.10(+1.53%)
Oct 15, 2018 6.646 6.778 6.606 6.743 196,426 +0.09(+1.29%)
Oct 12, 2018 6.612 6.686 6.594 6.657 127,527 +0.08(+1.22%)
Oct 11, 2018 6.526 6.612 6.503 6.577 145,131 -0.01(-0.17%)
Oct 10, 2018 6.640 6.692 6.577 6.589 136,854 -0.06(-0.86%)
Oct 09, 2018 6.612 6.663 6.583 6.646 46,143 +0.03(+0.43%)
Oct 08, 2018 6.612 6.720 6.589 6.617 55,441 +0.01(+0.09%)
Oct 05, 2018 6.594 6.634 6.571 6.612 87,871 +0.01(+0.09%)
Oct 04, 2018 6.680 6.680 6.571 6.606 86,908 -0.09(-1.37%)
Oct 03, 2018 6.600 6.715 6.589 6.697 97,013 +0.09(+1.30%)
Oct 02, 2018 6.571 6.629 6.571 6.612 58,141 +0.04(+0.61%)
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.