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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 7.538 7.544 7.427 7.538 152,723 +0.04(+0.58%)
Jul 30, 2019 7.445 7.501 7.445 7.494 55,252 +0.02(+0.25%)
Jul 29, 2019 7.476 7.476 7.417 7.476 43,060 -0.01(-0.08%)
Jul 26, 2019 7.433 7.482 7.414 7.482 43,484 +0.07(+0.91%)
Jul 25, 2019 7.445 7.445 7.402 7.414 50,839 -0.03(-0.41%)
Jul 24, 2019 7.402 7.445 7.396 7.445 50,315 +0.04(+0.50%)
Jul 23, 2019 7.383 7.432 7.349 7.408 71,075 +0.03(+0.42%)
Jul 22, 2019 7.303 7.383 7.303 7.377 108,426 +0.09(+1.18%)
Jul 19, 2019 7.353 7.408 7.279 7.291 139,701 -0.10(-1.33%)
Jul 18, 2019 7.457 7.457 7.334 7.390 118,402 -0.04(-0.58%)
Jul 17, 2019 7.439 7.471 7.408 7.433 130,525 +0.00(+0.00%)
Jul 16, 2019 7.451 7.469 7.421 7.433 200,632 -0.01(-0.08%)
Jul 15, 2019 7.421 7.445 7.385 7.439 111,720 +0.02(+0.25%)
Jul 12, 2019 7.396 7.427 7.396 7.421 95,051 +0.02(+0.33%)
Jul 11, 2019 7.396 7.396 7.353 7.396 65,580 +0.00(+0.00%)
Jul 10, 2019 7.372 7.396 7.353 7.396 64,093 +0.02(+0.33%)
Jul 09, 2019 7.390 7.396 7.341 7.372 82,369 -0.02(-0.33%)
Jul 08, 2019 7.372 7.396 7.335 7.396 144,700 +0.02(+0.33%)
Jul 05, 2019 7.347 7.372 7.292 7.372 90,470 +0.03(+0.42%)
Jul 03, 2019 7.292 7.384 7.287 7.341 82,618 +0.04(+0.50%)
Jul 02, 2019 7.274 7.329 7.255 7.304 71,916 +0.04(+0.50%)
Jul 01, 2019 7.243 7.329 7.213 7.268 137,721 +0.06(+0.76%)
Jun 28, 2019 7.237 7.274 7.213 7.213 133,334 -0.01(-0.17%)
Jun 27, 2019 7.213 7.249 7.213 7.225 85,245 +0.00(+0.00%)
Jun 26, 2019 7.194 7.225 7.152 7.225 94,284 +0.05(+0.68%)
Jun 25, 2019 7.213 7.231 7.176 7.176 72,386 -0.05(-0.68%)
Jun 24, 2019 7.152 7.249 7.145 7.225 171,344 +0.04(+0.60%)
Jun 21, 2019 7.182 7.194 7.149 7.182 58,896 -0.01(-0.17%)
Jun 20, 2019 7.158 7.194 7.121 7.194 131,043 +0.05(+0.68%)
Jun 19, 2019 7.133 7.182 7.129 7.145 50,707 +0.01(+0.09%)
Jun 18, 2019 7.176 7.176 7.127 7.139 108,370 +0.01(+0.09%)
Jun 17, 2019 7.145 7.151 7.079 7.133 194,057 +0.01(+0.09%)
Jun 14, 2019 7.151 7.164 7.103 7.127 84,645 +0.00(+0.00%)
Jun 13, 2019 7.091 7.157 7.085 7.127 81,746 +0.04(+0.60%)
Jun 12, 2019 7.048 7.085 7.012 7.085 118,172 +0.04(+0.52%)
Jun 11, 2019 7.091 7.111 7.036 7.048 114,979 -0.04(-0.51%)
Jun 10, 2019 7.127 7.139 7.067 7.085 84,984 -0.04(-0.60%)
Jun 07, 2019 7.121 7.163 7.115 7.127 89,926 +0.02(+0.26%)
Jun 06, 2019 7.091 7.139 7.061 7.109 59,941 +0.02(+0.26%)
Jun 05, 2019 7.079 7.121 7.067 7.091 86,863 -0.02(-0.34%)
Jun 04, 2019 7.139 7.139 7.061 7.115 62,124 +0.01(+0.17%)
Jun 03, 2019 7.042 7.115 7.042 7.103 72,747 +0.06(+0.86%)
May 31, 2019 7.091 7.121 7.006 7.042 126,226 -0.10(-1.44%)
May 30, 2019 7.091 7.145 7.030 7.145 70,970 +0.07(+0.94%)
May 29, 2019 7.121 7.121 7.030 7.079 130,595 -0.05(-0.76%)
May 28, 2019 7.109 7.151 7.097 7.133 63,723 +0.02(+0.34%)
May 24, 2019 7.097 7.129 7.079 7.109 57,585 +0.01(+0.09%)
May 23, 2019 7.073 7.135 7.073 7.103 92,010 +0.01(+0.17%)
May 22, 2019 7.085 7.133 7.085 7.091 78,580 -0.01(-0.17%)
May 21, 2019 7.109 7.127 7.085 7.103 80,793 +0.00(+0.00%)
May 20, 2019 7.127 7.142 7.036 7.103 101,129 -0.04(-0.51%)
May 17, 2019 7.097 7.182 7.097 7.139 120,286 +0.02(+0.26%)
May 16, 2019 7.145 7.188 7.109 7.121 108,711 -0.02(-0.25%)
May 15, 2019 7.103 7.151 7.049 7.139 203,392 +0.02(+0.34%)
May 14, 2019 7.061 7.163 7.055 7.115 179,877 +0.12(+1.72%)
May 13, 2019 6.971 7.121 6.911 6.995 219,708 -0.02(-0.26%)
May 10, 2019 6.989 7.061 6.983 7.013 102,670 +0.02(+0.26%)
May 09, 2019 7.049 7.091 6.977 6.995 163,014 -0.08(-1.19%)
May 08, 2019 7.049 7.112 7.049 7.079 102,009 +0.01(+0.08%)
May 07, 2019 7.091 7.127 7.031 7.073 219,371 -0.03(-0.42%)
May 06, 2019 7.067 7.147 7.067 7.103 135,959 -0.02(-0.25%)
May 03, 2019 7.079 7.127 7.001 7.121 164,239 +0.10(+1.37%)
May 02, 2019 7.043 7.067 6.989 7.025 204,678 -0.02(-0.34%)
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.