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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 10.69 10.77 10.28 10.38 2,603,998 -1.43(-12.13%)
May 30, 2023 11.61 11.98 11.42 11.82 313,299 +0.21(+1.84%)
May 26, 2023 11.58 11.66 11.33 11.60 209,943 +0.04(+0.39%)
May 25, 2023 11.39 11.60 11.31 11.56 232,219 +0.12(+1.01%)
May 24, 2023 11.52 11.52 11.34 11.44 136,255 -0.08(-0.70%)
May 23, 2023 11.38 11.56 11.20 11.52 222,981 +0.12(+1.09%)
May 22, 2023 11.35 11.49 11.23 11.40 175,659 +0.00(+0.00%)
May 19, 2023 11.49 11.56 11.35 11.40 299,194 +0.03(+0.23%)
May 18, 2023 11.48 11.49 11.09 11.37 354,185 -0.12(-1.01%)
May 17, 2023 11.14 11.49 11.13 11.49 409,890 +0.35(+3.12%)
May 16, 2023 11.02 11.23 10.95 11.14 483,269 +0.03(+0.24%)
May 15, 2023 10.76 11.17 10.71 11.11 685,572 +0.50(+4.74%)
May 12, 2023 10.57 10.72 10.50 10.61 359,440 +0.18(+1.69%)
May 11, 2023 10.15 10.45 10.15 10.43 192,751 +0.17(+1.63%)
May 10, 2023 10.24 10.27 10.15 10.27 255,848 +0.07(+0.69%)
May 09, 2023 10.33 10.35 10.16 10.19 167,872 -0.15(-1.45%)
May 08, 2023 10.35 10.39 10.29 10.35 156,848 +0.09(+0.86%)
May 05, 2023 10.33 10.41 10.17 10.26 140,241 +0.11(+1.13%)
May 04, 2023 10.24 10.31 10.08 10.14 208,803 -0.26(-2.54%)
May 03, 2023 10.19 10.53 10.06 10.41 350,609 +0.40(+3.97%)
May 02, 2023 10.37 10.39 9.674 10.01 753,334 -0.36(-3.49%)
May 01, 2023 10.46 10.58 10.35 10.37 170,655 -0.11(-1.01%)
Apr 28, 2023 10.61 10.77 10.44 10.48 192,458 -0.14(-1.33%)
Apr 27, 2023 10.49 10.64 10.49 10.62 116,299 +0.11(+1.01%)
Apr 26, 2023 10.55 10.67 10.45 10.51 138,076 -0.02(-0.17%)
Apr 25, 2023 10.59 10.63 10.44 10.53 132,087 -0.13(-1.24%)
Apr 24, 2023 10.42 10.67 10.41 10.66 192,694 +0.27(+2.63%)
Apr 21, 2023 10.39 10.43 10.32 10.39 150,317 +0.09(+0.86%)
Apr 20, 2023 10.32 10.45 10.28 10.30 133,177 -0.06(-0.60%)
Apr 19, 2023 10.15 10.46 10.12 10.36 160,856 +0.21(+2.09%)
Apr 18, 2023 10.37 10.37 10.11 10.15 211,048 -0.15(-1.46%)
Apr 17, 2023 10.23 10.32 10.16 10.30 261,173 +0.11(+1.04%)
Apr 14, 2023 10.30 10.40 10.14 10.19 497,301 -0.04(-0.34%)
Apr 13, 2023 10.06 10.27 10.06 10.23 222,044 +0.14(+1.39%)
Apr 12, 2023 10.07 10.23 10.05 10.09 144,817 +0.03(+0.26%)
Apr 11, 2023 10.10 10.14 10.00 10.06 210,311 +0.08(+0.79%)
Apr 10, 2023 9.889 10.05 9.784 9.985 238,737 +0.10(+0.97%)
Apr 06, 2023 9.697 9.924 9.666 9.889 165,399 +0.28(+2.91%)
Apr 05, 2023 9.740 9.800 9.555 9.609 275,717 -0.13(-1.35%)
Apr 04, 2023 9.766 9.917 9.714 9.740 166,364 -0.03(-0.27%)
Apr 03, 2023 9.863 9.959 9.714 9.766 259,834 -0.10(-0.98%)
Mar 31, 2023 9.906 10.03 9.832 9.863 241,180 +0.03(+0.36%)
Mar 30, 2023 10.20 10.26 9.775 9.828 323,369 -0.39(-3.85%)
Mar 29, 2023 10.27 10.27 10.19 10.22 145,047 +0.07(+0.69%)
Mar 28, 2023 10.22 10.23 10.13 10.15 103,046 -0.03(-0.26%)
Mar 27, 2023 10.33 10.36 10.06 10.18 188,331 -0.11(-1.10%)
Mar 24, 2023 9.880 10.33 9.758 10.29 144,398 +0.43(+4.34%)
Mar 23, 2023 9.968 10.22 9.793 9.863 211,697 -0.04(-0.44%)
Mar 22, 2023 10.12 10.23 9.889 9.906 202,688 -0.18(-1.82%)
Mar 21, 2023 9.662 10.11 9.662 10.09 276,946 +0.52(+5.39%)
Mar 20, 2023 9.443 9.688 9.434 9.574 165,640 +0.17(+1.77%)
Mar 17, 2023 9.504 9.565 9.301 9.408 247,320 -0.21(-2.18%)
Mar 16, 2023 9.364 9.749 9.242 9.618 263,608 +0.16(+1.66%)
Mar 15, 2023 9.140 9.569 9.140 9.460 414,017 +0.10(+1.02%)
Mar 14, 2023 9.599 9.746 9.201 9.365 425,190 +0.03(+0.37%)
Mar 13, 2023 9.097 9.504 8.777 9.331 516,904 +0.03(+0.37%)
Mar 10, 2023 10.11 10.14 9.132 9.296 790,900 -0.81(-8.05%)
Mar 09, 2023 10.40 10.46 10.06 10.11 237,965 -0.35(-3.39%)
Mar 08, 2023 10.30 10.50 10.25 10.46 177,666 +0.16(+1.60%)
Mar 07, 2023 10.47 10.48 10.13 10.30 266,673 -0.08(-0.75%)
Mar 06, 2023 10.04 10.47 10.02 10.38 446,157 +0.45(+4.53%)
Mar 03, 2023 10.01 10.10 9.885 9.928 368,757 -0.06(-0.61%)
Mar 02, 2023 10.28 10.34 9.867 9.988 836,270 -0.34(-3.27%)
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.