Skip to main content

Horizon Technology F (NQ: HRZN )

11.37 +0.13 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 10.36 10.57 10.33 10.52 110,592 +0.16(+1.56%)
Oct 30, 2023 10.31 10.42 10.20 10.35 252,028 +0.05(+0.46%)
Oct 27, 2023 10.46 10.51 10.24 10.31 222,939 -0.17(-1.63%)
Oct 26, 2023 10.50 10.61 10.46 10.48 221,893 -0.03(-0.27%)
Oct 25, 2023 10.69 10.79 10.50 10.51 247,773 -0.25(-2.29%)
Oct 24, 2023 10.72 10.99 10.66 10.75 306,734 +0.14(+1.34%)
Oct 23, 2023 10.91 10.94 10.57 10.61 385,752 -0.33(-3.03%)
Oct 20, 2023 10.95 11.16 10.91 10.94 227,399 -0.05(-0.43%)
Oct 19, 2023 11.25 11.25 10.94 10.99 268,683 -0.28(-2.53%)
Oct 18, 2023 11.28 11.45 11.23 11.28 255,060 +0.00(+0.00%)
Oct 17, 2023 11.40 11.54 11.06 11.28 456,177 -0.40(-3.41%)
Oct 16, 2023 11.69 11.81 11.57 11.67 392,738 +0.20(+1.72%)
Oct 13, 2023 11.71 11.71 11.40 11.48 188,291 -0.16(-1.37%)
Oct 12, 2023 11.68 11.80 11.59 11.64 320,830 -0.03(-0.24%)
Oct 11, 2023 11.56 11.66 11.52 11.66 195,489 +0.09(+0.81%)
Oct 10, 2023 11.49 11.63 11.48 11.57 178,282 +0.08(+0.66%)
Oct 09, 2023 11.29 11.53 11.28 11.49 192,540 +0.14(+1.24%)
Oct 06, 2023 11.22 11.39 11.15 11.35 190,023 +0.07(+0.58%)
Oct 05, 2023 11.07 11.29 11.05 11.29 205,515 +0.26(+2.39%)
Oct 04, 2023 10.90 11.04 10.77 11.02 226,933 +0.11(+1.03%)
Oct 03, 2023 11.08 11.15 10.84 10.91 307,151 -0.18(-1.61%)
Oct 02, 2023 11.20 11.25 11.01 11.09 227,572 -0.08(-0.76%)
Sep 29, 2023 11.17 11.26 11.12 11.18 142,545 +0.07(+0.59%)
Sep 28, 2023 10.90 11.11 10.88 11.11 139,573 +0.26(+2.43%)
Sep 27, 2023 10.89 10.95 10.85 10.85 246,226 +0.14(+1.32%)
Sep 26, 2023 10.81 10.86 10.69 10.70 195,204 -0.14(-1.30%)
Sep 25, 2023 10.98 10.87 10.82 10.85 323,228 -0.13(-1.20%)
Sep 22, 2023 11.01 11.06 10.96 10.98 220,994 -0.01(-0.09%)
Sep 21, 2023 11.01 11.05 10.96 10.99 279,981 -0.12(-1.10%)
Sep 20, 2023 11.12 11.18 11.11 11.11 205,918 -0.01(-0.08%)
Sep 19, 2023 11.22 11.26 11.08 11.12 187,015 -0.09(-0.84%)
Sep 18, 2023 11.31 11.32 11.19 11.21 254,081 -0.11(-1.00%)
Sep 15, 2023 11.40 11.40 11.25 11.33 394,149 -0.07(-0.57%)
Sep 14, 2023 11.25 11.40 11.25 11.39 217,576 +0.15(+1.33%)
Sep 13, 2023 11.20 11.32 11.08 11.24 218,182 +0.07(+0.58%)
Sep 12, 2023 11.14 11.25 11.12 11.18 174,269 +0.06(+0.50%)
Sep 11, 2023 10.95 11.13 10.95 11.12 224,731 +0.18(+1.62%)
Sep 08, 2023 10.92 11.02 10.92 10.94 141,556 +0.02(+0.17%)
Sep 07, 2023 10.98 11.07 10.92 10.92 197,385 -0.05(-0.42%)
Sep 06, 2023 11.09 11.15 10.95 10.97 215,326 -0.15(-1.34%)
Sep 05, 2023 11.20 11.21 11.09 11.12 176,858 -0.07(-0.58%)
Sep 01, 2023 11.19 11.26 11.08 11.19 216,340 +0.11(+1.01%)
Aug 31, 2023 11.15 11.24 11.05 11.07 187,867 -0.08(-0.75%)
Aug 30, 2023 11.14 11.28 11.11 11.16 170,868 +0.01(+0.08%)
Aug 29, 2023 11.03 11.17 11.01 11.15 113,176 +0.07(+0.67%)
Aug 28, 2023 11.08 11.14 11.05 11.07 198,428 +0.04(+0.34%)
Aug 25, 2023 11.03 11.12 10.92 11.04 205,643 +0.07(+0.68%)
Aug 24, 2023 11.08 11.14 10.92 10.96 165,766 -0.18(-1.59%)
Aug 23, 2023 10.96 11.20 10.93 11.14 251,331 +0.18(+1.62%)
Aug 22, 2023 11.14 11.14 10.92 10.96 231,651 -0.17(-1.51%)
Aug 21, 2023 11.29 11.33 11.10 11.13 238,316 -0.09(-0.83%)
Aug 18, 2023 11.08 11.29 10.91 11.22 243,561 +0.09(+0.84%)
Aug 17, 2023 11.35 11.37 11.10 11.13 321,493 -0.24(-2.13%)
Aug 16, 2023 11.52 11.62 11.33 11.37 236,464 -0.17(-1.45%)
Aug 15, 2023 11.62 11.67 11.50 11.54 332,342 -0.08(-0.71%)
Aug 14, 2023 11.46 11.69 11.43 11.62 293,632 +0.18(+1.53%)
Aug 11, 2023 11.35 11.48 11.29 11.45 198,478 +0.10(+0.90%)
Aug 10, 2023 11.44 11.44 11.24 11.35 215,359 +0.06(+0.57%)
Aug 09, 2023 11.32 11.32 11.13 11.28 236,473 +0.00(+0.00%)
Aug 08, 2023 11.27 11.32 11.22 11.28 302,718 +0.01(+0.08%)
Aug 07, 2023 11.48 11.48 11.21 11.27 409,189 -0.19(-1.69%)
Aug 04, 2023 12.05 12.07 11.31 11.47 974,486 -0.72(-5.91%)
Aug 03, 2023 12.24 12.37 12.12 12.19 213,482 -0.07(-0.60%)
Aug 02, 2023 12.20 12.38 12.10 12.26 334,573 +0.08(+0.68%)
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.