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

Horizon Technology F (NQ: HRZN )

11.75 -0.16 (-1.34%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 15, 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 (%)
Jun 28, 2019 7.299 7.336 7.274 7.274 132,210 -0.01(-0.17%)
Jun 27, 2019 7.274 7.311 7.274 7.286 84,526 +0.00(+0.00%)
Jun 26, 2019 7.256 7.286 7.212 7.286 93,489 +0.05(+0.68%)
Jun 25, 2019 7.274 7.292 7.237 7.237 71,776 -0.05(-0.68%)
Jun 24, 2019 7.212 7.311 7.206 7.286 169,900 +0.04(+0.60%)
Jun 21, 2019 7.243 7.255 7.209 7.243 58,399 -0.01(-0.17%)
Jun 20, 2019 7.219 7.256 7.182 7.256 129,939 +0.05(+0.68%)
Jun 19, 2019 7.194 7.243 7.190 7.206 50,280 +0.01(+0.09%)
Jun 18, 2019 7.237 7.237 7.188 7.200 107,456 +0.01(+0.09%)
Jun 17, 2019 7.206 7.212 7.139 7.194 192,421 +0.01(+0.09%)
Jun 14, 2019 7.212 7.224 7.163 7.188 83,932 +0.00(+0.00%)
Jun 13, 2019 7.151 7.217 7.145 7.188 81,057 +0.04(+0.60%)
Jun 12, 2019 7.108 7.145 7.072 7.145 117,176 +0.04(+0.52%)
Jun 11, 2019 7.151 7.171 7.096 7.108 114,010 -0.04(-0.51%)
Jun 10, 2019 7.188 7.200 7.127 7.145 84,267 -0.04(-0.60%)
Jun 07, 2019 7.182 7.224 7.176 7.188 89,168 +0.02(+0.26%)
Jun 06, 2019 7.151 7.200 7.121 7.169 59,436 +0.02(+0.26%)
Jun 05, 2019 7.139 7.182 7.127 7.151 86,131 -0.02(-0.34%)
Jun 04, 2019 7.200 7.200 7.121 7.176 61,601 +0.01(+0.17%)
Jun 03, 2019 7.102 7.176 7.102 7.163 72,134 +0.06(+0.86%)
May 31, 2019 7.151 7.182 7.066 7.102 125,162 -0.10(-1.44%)
May 30, 2019 7.151 7.206 7.090 7.206 70,372 +0.07(+0.94%)
May 29, 2019 7.182 7.182 7.090 7.139 129,495 -0.06(-0.76%)
May 28, 2019 7.169 7.212 7.157 7.194 63,186 +0.02(+0.34%)
May 24, 2019 7.157 7.190 7.139 7.169 57,100 +0.01(+0.09%)
May 23, 2019 7.133 7.196 7.133 7.163 91,234 +0.01(+0.17%)
May 22, 2019 7.145 7.194 7.145 7.151 77,918 -0.01(-0.17%)
May 21, 2019 7.169 7.188 7.145 7.163 80,112 +0.00(+0.00%)
May 20, 2019 7.188 7.203 7.096 7.163 100,277 -0.04(-0.51%)
May 17, 2019 7.157 7.243 7.157 7.200 119,272 +0.02(+0.26%)
May 16, 2019 7.206 7.249 7.169 7.182 107,795 -0.02(-0.25%)
May 15, 2019 7.164 7.212 7.109 7.200 201,678 +0.02(+0.34%)
May 14, 2019 7.121 7.224 7.115 7.176 178,361 +0.12(+1.72%)
May 13, 2019 7.030 7.182 6.970 7.055 217,856 -0.02(-0.26%)
May 10, 2019 7.048 7.121 7.042 7.073 101,805 +0.02(+0.26%)
May 09, 2019 7.109 7.152 7.036 7.055 161,640 -0.08(-1.19%)
May 08, 2019 7.109 7.173 7.109 7.139 101,150 +0.01(+0.08%)
May 07, 2019 7.152 7.188 7.091 7.133 217,522 -0.03(-0.42%)
May 06, 2019 7.127 7.208 7.127 7.164 134,813 -0.02(-0.25%)
May 03, 2019 7.139 7.188 7.061 7.182 162,855 +0.10(+1.37%)
May 02, 2019 7.103 7.127 7.048 7.085 202,953 -0.02(-0.34%)
May 01, 2019 7.170 7.176 7.067 7.109 234,113 -0.08(-1.10%)
Apr 30, 2019 7.206 7.206 7.133 7.188 118,946 -0.01(-0.17%)
Apr 29, 2019 7.200 7.206 7.182 7.200 92,413 +0.02(+0.34%)
Apr 26, 2019 7.206 7.206 7.091 7.176 133,320 -0.02(-0.34%)
Apr 25, 2019 7.164 7.200 7.091 7.200 153,319 +0.05(+0.76%)
Apr 24, 2019 7.176 7.182 7.133 7.145 108,403 -0.01(-0.08%)
Apr 23, 2019 7.182 7.205 7.127 7.152 171,494 -0.02(-0.34%)
Apr 22, 2019 7.224 7.224 7.127 7.176 250,118 +0.01(+0.08%)
Apr 18, 2019 7.158 7.267 7.127 7.170 198,330 +0.02(+0.25%)
Apr 17, 2019 7.212 7.212 7.121 7.152 243,385 -0.05(-0.76%)
Apr 16, 2019 7.260 7.260 7.191 7.206 221,478 -0.04(-0.50%)
Apr 15, 2019 7.242 7.284 7.224 7.242 263,859 +0.02(+0.25%)
Apr 12, 2019 7.248 7.254 7.194 7.224 164,890 +0.00(+0.04%)
Apr 11, 2019 7.164 7.254 7.164 7.221 182,915 +0.02(+0.21%)
Apr 10, 2019 7.182 7.212 7.146 7.206 207,485 +0.06(+0.84%)
Apr 09, 2019 7.158 7.206 7.134 7.146 204,412 -0.03(-0.42%)
Apr 08, 2019 7.164 7.182 7.134 7.176 190,028 +0.01(+0.17%)
Apr 05, 2019 7.188 7.188 7.122 7.164 195,339 +0.02(+0.25%)
Apr 04, 2019 7.152 7.182 7.116 7.146 128,721 +0.03(+0.42%)
Apr 03, 2019 7.182 7.200 7.098 7.116 156,334 -0.04(-0.50%)
Apr 02, 2019 7.092 7.194 7.092 7.152 161,417 +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.