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 (%)
Jan 31, 2018 5.845 5.919 5.761 5.766 136,392 -0.09(-1.53%)
Jan 30, 2018 5.935 5.935 5.788 5.856 102,562 -0.08(-1.33%)
Jan 29, 2018 5.972 5.998 5.919 5.935 101,295 -0.04(-0.62%)
Jan 26, 2018 5.972 5.998 5.951 5.972 68,153 +0.00(+0.00%)
Jan 25, 2018 5.961 5.998 5.943 5.972 87,872 +0.05(+0.89%)
Jan 24, 2018 5.998 5.998 5.893 5.919 107,679 -0.06(-1.06%)
Jan 23, 2018 5.951 6.014 5.930 5.982 84,274 +0.05(+0.80%)
Jan 22, 2018 5.945 5.987 5.872 5.935 141,752 +0.02(+0.27%)
Jan 19, 2018 6.051 6.051 5.909 5.919 220,674 -0.16(-2.60%)
Jan 18, 2018 6.197 6.197 5.983 6.077 272,392 +0.18(+3.01%)
Jan 17, 2018 5.952 6.012 5.894 5.900 193,710 -0.05(-0.88%)
Jan 16, 2018 6.103 6.130 5.894 5.952 241,555 -0.06(-0.95%)
Jan 12, 2018 6.009 6.009 6.009 0 +0.18(+3.13%)
Jan 11, 2018 5.853 5.873 5.790 5.826 87,970 +0.03(+0.45%)
Jan 10, 2018 5.910 6.066 5.790 5.800 173,450 -0.09(-1.59%)
Jan 09, 2018 5.915 6.059 5.847 5.894 262,068 -0.20(-3.34%)
Jan 08, 2018 5.999 6.162 5.923 6.098 228,386 +0.14(+2.27%)
Jan 05, 2018 5.900 5.999 5.879 5.962 139,015 +0.06(+1.06%)
Jan 04, 2018 5.920 5.936 5.839 5.900 145,738 -0.04(-0.62%)
Jan 03, 2018 6.160 6.160 5.905 5.936 172,898 -0.03(-0.44%)
Jan 02, 2018 5.894 5.973 5.854 5.962 269,299 +0.11(+1.87%)
Dec 29, 2017 5.853 5.853 5.853 0 +0.03(+0.45%)
Dec 28, 2017 5.826 5.868 5.790 5.826 159,668 -0.02(-0.27%)
Dec 27, 2017 5.780 5.842 5.766 5.842 77,527 +0.06(+1.08%)
Dec 26, 2017 5.826 5.853 5.738 5.780 93,096 -0.04(-0.63%)
Dec 22, 2017 5.806 5.853 5.749 5.816 63,626 +0.00(+0.00%)
Dec 21, 2017 5.863 5.868 5.811 5.816 56,023 -0.05(-0.80%)
Dec 20, 2017 5.826 5.868 5.748 5.863 113,214 +0.07(+1.26%)
Dec 19, 2017 5.759 5.879 5.759 5.790 53,450 +0.02(+0.27%)
Dec 18, 2017 5.733 5.836 5.707 5.774 184,006 +0.08(+1.36%)
Dec 15, 2017 5.702 5.733 5.645 5.697 108,045 -0.01(-0.09%)
Dec 14, 2017 5.686 5.728 5.609 5.702 71,889 +0.02(+0.27%)
Dec 13, 2017 5.588 5.723 5.568 5.686 116,088 +0.07(+1.29%)
Dec 12, 2017 5.614 5.676 5.557 5.614 112,179 -0.02(-0.28%)
Dec 11, 2017 5.681 5.681 5.593 5.630 88,335 -0.03(-0.46%)
Dec 08, 2017 5.604 5.661 5.583 5.655 134,504 +0.08(+1.39%)
Dec 07, 2017 5.526 5.630 5.495 5.578 106,194 +0.02(+0.37%)
Dec 06, 2017 5.537 5.583 5.495 5.557 78,100 +0.03(+0.56%)
Dec 05, 2017 5.531 5.573 5.480 5.526 106,836 -0.04(-0.74%)
Dec 04, 2017 5.542 5.583 5.474 5.568 111,608 +0.05(+0.84%)
Dec 01, 2017 5.531 5.547 5.480 5.521 204,221 -0.08(-1.38%)
Nov 30, 2017 5.666 5.733 5.557 5.599 113,194 -0.07(-1.28%)
Nov 29, 2017 5.723 5.723 5.583 5.671 70,163 -0.03(-0.54%)
Nov 28, 2017 5.748 5.748 5.606 5.702 124,101 +0.00(+0.00%)
Nov 27, 2017 5.764 5.764 5.702 5.702 53,413 -0.05(-0.90%)
Nov 24, 2017 5.723 5.785 5.713 5.754 28,064 +0.04(+0.72%)
Nov 22, 2017 5.738 5.779 5.712 5.712 49,397 -0.03(-0.45%)
Nov 21, 2017 5.779 5.813 5.728 5.738 54,579 -0.05(-0.80%)
Nov 20, 2017 5.790 5.836 5.702 5.785 87,478 -0.01(-0.09%)
Nov 17, 2017 5.702 5.790 5.701 5.790 74,138 +0.10(+1.73%)
Nov 16, 2017 5.686 5.738 5.686 5.692 116,129 -0.05(-0.80%)
Nov 15, 2017 5.784 5.784 5.661 5.738 82,446 -0.04(-0.62%)
Nov 14, 2017 5.758 5.789 5.681 5.774 85,356 +0.02(+0.27%)
Nov 13, 2017 5.640 5.763 5.640 5.758 139,266 +0.11(+1.90%)
Nov 10, 2017 5.686 5.753 5.635 5.651 105,089 -0.01(-0.09%)
Nov 09, 2017 5.722 5.751 5.646 5.656 84,150 -0.11(-1.87%)
Nov 08, 2017 5.686 5.763 5.635 5.763 89,918 +0.09(+1.63%)
Nov 07, 2017 5.712 5.712 5.646 5.671 92,385 -0.03(-0.45%)
Nov 06, 2017 5.589 5.738 5.558 5.697 154,851 +0.09(+1.55%)
Nov 03, 2017 5.635 5.635 5.538 5.610 71,347 -0.02(-0.36%)
Nov 02, 2017 5.763 5.763 5.625 5.630 214,815 -0.01(-0.09%)
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.