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 -0.04 (-0.30%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 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 (%)
Nov 30, 2018 6.568 6.643 6.568 6.596 61,099 +0.00(+0.00%)
Nov 29, 2018 6.700 6.763 6.579 6.596 134,454 -0.08(-1.21%)
Nov 28, 2018 6.585 6.711 6.585 6.677 37,819 +0.07(+1.05%)
Nov 27, 2018 6.712 6.763 6.568 6.608 75,555 -0.10(-1.55%)
Nov 26, 2018 6.884 6.884 6.619 6.712 88,747 -0.07(-1.02%)
Nov 23, 2018 6.568 6.844 6.568 6.781 114,388 +0.21(+3.16%)
Nov 21, 2018 6.573 6.573 6.573 0 +0.29(+4.53%)
Nov 20, 2018 6.504 6.504 6.239 6.288 269,786 -0.23(-3.49%)
Nov 19, 2018 6.643 6.683 6.481 6.516 142,058 -0.18(-2.67%)
Nov 16, 2018 6.833 6.833 6.568 6.694 177,918 -0.16(-2.27%)
Nov 15, 2018 6.753 6.913 6.753 6.850 213,440 +0.08(+1.18%)
Nov 14, 2018 6.810 6.838 6.747 6.770 115,595 -0.04(-0.59%)
Nov 13, 2018 6.770 6.828 6.770 6.810 169,678 +0.04(+0.59%)
Nov 12, 2018 6.764 6.781 6.644 6.770 142,707 +0.01(+0.17%)
Nov 09, 2018 6.719 6.793 6.719 6.759 89,619 +0.04(+0.60%)
Nov 08, 2018 6.713 6.793 6.661 6.719 139,595 -0.02(-0.25%)
Nov 07, 2018 6.713 6.759 6.650 6.736 145,619 +0.06(+0.86%)
Nov 06, 2018 6.776 6.776 6.576 6.679 178,255 -0.08(-1.18%)
Nov 05, 2018 6.496 6.838 6.473 6.759 594,791 +0.29(+4.51%)
Nov 02, 2018 6.421 6.513 6.347 6.467 88,569 +0.05(+0.71%)
Nov 01, 2018 6.301 6.484 6.284 6.421 176,130 +0.17(+2.74%)
Oct 31, 2018 5.982 6.290 5.982 6.250 251,836 +0.33(+5.50%)
Oct 30, 2018 5.947 6.056 5.913 5.924 64,808 -0.03(-0.58%)
Oct 29, 2018 5.856 5.999 5.856 5.959 106,742 +0.11(+1.96%)
Oct 26, 2018 5.753 5.844 5.742 5.844 150,008 +0.09(+1.49%)
Oct 25, 2018 5.856 5.999 5.742 5.759 387,057 -0.09(-1.56%)
Oct 24, 2018 6.022 6.096 5.844 5.850 286,704 -0.27(-4.48%)
Oct 23, 2018 6.347 6.370 5.913 6.124 475,574 -0.32(-4.96%)
Oct 22, 2018 6.399 6.496 6.376 6.444 200,974 -0.10(-1.57%)
Oct 19, 2018 6.507 6.553 6.393 6.547 127,253 +0.04(+0.61%)
Oct 18, 2018 6.684 6.684 6.479 6.507 119,204 -0.17(-2.48%)
Oct 17, 2018 6.741 6.741 6.581 6.673 139,497 -0.10(-1.52%)
Oct 16, 2018 6.708 6.781 6.662 6.776 270,425 +0.10(+1.53%)
Oct 15, 2018 6.577 6.708 6.538 6.674 198,472 +0.08(+1.29%)
Oct 12, 2018 6.543 6.617 6.526 6.589 128,855 +0.08(+1.22%)
Oct 11, 2018 6.458 6.543 6.436 6.509 146,643 -0.01(-0.17%)
Oct 10, 2018 6.572 6.623 6.509 6.521 138,279 -0.06(-0.86%)
Oct 09, 2018 6.543 6.594 6.515 6.577 46,624 +0.03(+0.43%)
Oct 08, 2018 6.543 6.651 6.521 6.549 56,018 +0.01(+0.09%)
Oct 05, 2018 6.526 6.566 6.504 6.543 88,786 +0.01(+0.09%)
Oct 04, 2018 6.611 6.611 6.504 6.538 87,814 -0.09(-1.37%)
Oct 03, 2018 6.532 6.645 6.521 6.628 98,023 +0.08(+1.30%)
Oct 02, 2018 6.504 6.560 6.504 6.543 58,747 +0.04(+0.61%)
Oct 01, 2018 6.458 6.538 6.458 6.504 89,191 +0.04(+0.61%)
Sep 28, 2018 6.532 6.549 6.458 6.464 82,961 -0.07(-1.04%)
Sep 27, 2018 6.504 6.557 6.487 6.532 57,774 +0.03(+0.44%)
Sep 26, 2018 6.515 6.532 6.487 6.504 60,156 +0.02(+0.35%)
Sep 25, 2018 6.481 6.583 6.470 6.481 216,440 +0.00(+0.00%)
Sep 24, 2018 6.396 6.515 6.394 6.481 115,659 +0.09(+1.42%)
Sep 21, 2018 6.356 6.453 6.345 6.390 72,194 +0.03(+0.45%)
Sep 20, 2018 6.271 6.430 6.232 6.362 118,323 +0.14(+2.18%)
Sep 19, 2018 6.300 6.368 6.203 6.226 191,954 -0.10(-1.61%)
Sep 18, 2018 6.487 6.509 6.328 6.328 173,340 -0.14(-2.19%)
Sep 17, 2018 6.504 6.589 6.430 6.470 176,844 -0.08(-1.21%)
Sep 14, 2018 6.555 6.555 6.459 6.549 163,798 -0.01(-0.09%)
Sep 13, 2018 6.459 6.616 6.409 6.555 246,311 +0.10(+1.57%)
Sep 12, 2018 6.403 6.459 6.392 6.454 123,482 +0.05(+0.79%)
Sep 11, 2018 6.414 6.414 6.375 6.403 42,115 +0.02(+0.26%)
Sep 10, 2018 6.347 6.431 6.325 6.386 126,637 +0.04(+0.62%)
Sep 07, 2018 6.330 6.375 6.263 6.347 81,899 +0.02(+0.36%)
Sep 06, 2018 6.403 6.403 6.263 6.324 79,607 +0.01(+0.18%)
Sep 05, 2018 6.296 6.324 6.234 6.313 68,683 +0.02(+0.27%)
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.