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

Horizon Technology F (NQ: HRZN )

11.58 -0.03 (-0.26%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 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 (%)
Feb 28, 2020 7.195 7.345 6.840 7.058 977,409 -0.46(-6.15%)
Feb 27, 2020 7.748 7.800 7.195 7.520 771,580 -0.33(-4.15%)
Feb 26, 2020 7.722 8.100 7.722 7.846 366,944 +0.14(+1.77%)
Feb 25, 2020 8.263 8.392 7.527 7.709 999,126 -0.55(-6.70%)
Feb 24, 2020 8.621 8.660 8.194 8.263 632,401 -0.46(-5.23%)
Feb 21, 2020 8.764 8.770 8.647 8.718 125,478 -0.07(-0.74%)
Feb 20, 2020 8.660 8.803 8.660 8.783 137,370 +0.10(+1.20%)
Feb 19, 2020 8.673 8.712 8.647 8.679 107,757 -0.01(-0.07%)
Feb 18, 2020 8.725 8.773 8.647 8.686 227,875 -0.07(-0.74%)
Feb 14, 2020 8.725 8.751 8.667 8.751 213,213 +0.04(+0.45%)
Feb 13, 2020 8.615 8.712 8.615 8.712 168,372 +0.10(+1.13%)
Feb 12, 2020 8.648 8.660 8.563 8.615 123,826 -0.01(-0.07%)
Feb 11, 2020 8.551 8.639 8.538 8.622 131,234 +0.07(+0.83%)
Feb 10, 2020 8.589 8.654 8.551 8.551 145,495 -0.04(-0.45%)
Feb 07, 2020 8.576 8.654 8.538 8.589 167,259 +0.00(+0.00%)
Feb 06, 2020 8.563 8.628 8.520 8.589 154,405 +0.03(+0.30%)
Feb 05, 2020 8.363 8.583 8.337 8.563 269,908 +0.26(+3.11%)
Feb 04, 2020 8.227 8.415 8.227 8.305 251,522 +0.04(+0.47%)
Feb 03, 2020 8.227 8.324 8.227 8.266 146,656 +0.05(+0.55%)
Jan 31, 2020 8.260 8.279 8.152 8.221 170,818 -0.01(-0.16%)
Jan 30, 2020 8.176 8.286 8.111 8.234 169,574 +0.03(+0.31%)
Jan 29, 2020 8.182 8.331 8.182 8.208 200,256 +0.03(+0.32%)
Jan 28, 2020 8.189 8.253 8.156 8.182 176,600 +0.01(+0.08%)
Jan 27, 2020 8.273 8.279 8.085 8.176 530,313 -0.16(-1.86%)
Jan 24, 2020 8.428 8.486 8.292 8.331 386,043 -0.10(-1.15%)
Jan 23, 2020 8.408 8.441 8.370 8.428 165,981 +0.03(+0.31%)
Jan 22, 2020 8.525 8.525 8.402 8.402 239,104 -0.07(-0.84%)
Jan 21, 2020 8.583 8.583 8.447 8.473 341,217 -0.08(-0.91%)
Jan 17, 2020 8.648 8.726 8.499 8.551 471,916 -0.10(-1.12%)
Jan 16, 2020 8.816 8.822 8.609 8.648 433,479 -0.14(-1.55%)
Jan 15, 2020 8.745 8.841 8.719 8.783 465,136 +0.07(+0.81%)
Jan 14, 2020 8.764 8.790 8.713 8.713 393,847 -0.03(-0.37%)
Jan 13, 2020 8.584 8.770 8.578 8.745 496,630 +0.17(+1.94%)
Jan 10, 2020 8.520 8.642 8.516 8.578 477,883 +0.08(+0.98%)
Jan 09, 2020 8.443 8.507 8.430 8.495 371,592 +0.05(+0.61%)
Jan 08, 2020 8.437 8.479 8.419 8.443 412,184 +0.03(+0.30%)
Jan 07, 2020 8.450 8.469 8.411 8.418 779,771 +0.03(+0.31%)
Jan 06, 2020 8.373 8.440 8.315 8.392 768,583 +0.04(+0.46%)
Jan 03, 2020 8.328 8.360 8.315 8.353 241,279 +0.03(+0.31%)
Jan 02, 2020 8.321 8.341 8.257 8.328 379,295 +0.03(+0.39%)
Dec 31, 2019 8.045 8.308 8.045 8.296 699,679 +0.27(+3.36%)
Dec 30, 2019 7.923 8.052 7.898 8.026 1,363,253 +0.10(+1.30%)
Dec 27, 2019 7.923 7.949 7.911 7.923 128,121 +0.00(+0.00%)
Dec 26, 2019 7.923 7.956 7.923 7.923 136,366 +0.01(+0.08%)
Dec 24, 2019 7.911 7.968 7.911 7.917 90,713 -0.01(-0.08%)
Dec 23, 2019 7.962 7.975 7.923 7.923 144,320 -0.01(-0.16%)
Dec 20, 2019 7.962 7.981 7.923 7.936 213,691 -0.02(-0.24%)
Dec 19, 2019 7.949 7.981 7.943 7.956 99,806 -0.01(-0.08%)
Dec 18, 2019 7.962 7.981 7.943 7.962 151,889 +0.00(+0.00%)
Dec 17, 2019 7.962 7.981 7.923 7.962 249,796 +0.04(+0.49%)
Dec 16, 2019 7.917 7.949 7.911 7.923 210,984 +0.01(+0.16%)
Dec 13, 2019 7.898 7.926 7.873 7.911 142,986 +0.01(+0.16%)
Dec 12, 2019 7.930 7.955 7.898 7.898 103,891 -0.01(-0.16%)
Dec 11, 2019 7.936 7.936 7.904 7.911 97,294 -0.02(-0.24%)
Dec 10, 2019 7.930 7.962 7.904 7.930 107,710 +0.00(+0.00%)
Dec 09, 2019 7.892 7.930 7.834 7.930 191,312 +0.04(+0.56%)
Dec 06, 2019 7.911 7.917 7.860 7.885 127,744 +0.00(+0.00%)
Dec 05, 2019 7.898 7.922 7.860 7.885 216,653 -0.01(-0.08%)
Dec 04, 2019 7.885 7.920 7.877 7.892 126,022 +0.01(+0.08%)
Dec 03, 2019 7.943 7.962 7.879 7.885 107,948 -0.02(-0.20%)
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.