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 UNCHANGED
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 (%)
Dec 31, 2018 6.579 6.690 6.515 6.544 208,693 -0.03(-0.53%)
Dec 28, 2018 6.608 6.608 6.504 6.579 77,701 +0.01(+0.18%)
Dec 27, 2018 6.352 6.577 6.137 6.568 97,938 +0.09(+1.44%)
Dec 26, 2018 6.061 6.527 6.061 6.474 177,372 +0.42(+6.92%)
Dec 24, 2018 6.108 6.155 5.992 6.056 216,773 -0.15(-2.44%)
Dec 21, 2018 6.364 6.486 6.131 6.207 168,811 -0.16(-2.47%)
Dec 20, 2018 6.370 6.530 6.341 6.364 177,558 -0.05(-0.82%)
Dec 19, 2018 6.515 6.626 6.381 6.416 130,902 -0.08(-1.16%)
Dec 18, 2018 6.597 6.684 6.486 6.492 122,195 -0.05(-0.71%)
Dec 17, 2018 6.690 6.690 6.515 6.538 181,747 -0.09(-1.40%)
Dec 14, 2018 6.833 6.833 6.614 6.632 161,795 -0.20(-2.95%)
Dec 13, 2018 6.833 6.856 6.730 6.833 83,621 +0.00(+0.00%)
Dec 12, 2018 6.712 6.833 6.712 6.833 133,353 +0.14(+2.07%)
Dec 11, 2018 6.718 6.776 6.637 6.695 78,674 +0.03(+0.52%)
Dec 10, 2018 6.574 6.678 6.562 6.660 122,797 +0.06(+0.96%)
Dec 07, 2018 6.580 6.614 6.545 6.597 52,024 -0.02(-0.26%)
Dec 06, 2018 6.597 6.614 6.516 6.614 104,466 -0.02(-0.35%)
Dec 04, 2018 6.649 6.678 6.574 6.637 123,817 -0.02(-0.26%)
Dec 03, 2018 6.608 6.718 6.608 6.655 128,270 +0.05(+0.79%)
Nov 30, 2018 6.574 6.649 6.574 6.603 61,041 +0.00(+0.00%)
Nov 29, 2018 6.707 6.770 6.585 6.603 134,326 -0.08(-1.21%)
Nov 28, 2018 6.591 6.718 6.591 6.683 37,783 +0.07(+1.05%)
Nov 27, 2018 6.718 6.770 6.575 6.614 75,483 -0.10(-1.55%)
Nov 26, 2018 6.891 6.891 6.625 6.718 88,663 -0.07(-1.02%)
Nov 23, 2018 6.574 6.851 6.574 6.787 114,279 +0.21(+3.16%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.29(+4.53%)
Nov 20, 2018 6.510 6.510 6.245 6.294 269,530 -0.23(-3.49%)
Nov 19, 2018 6.649 6.689 6.487 6.522 141,923 -0.18(-2.67%)
Nov 16, 2018 6.839 6.839 6.574 6.701 177,749 -0.16(-2.27%)
Nov 15, 2018 6.759 6.919 6.759 6.856 213,237 +0.08(+1.18%)
Nov 14, 2018 6.816 6.845 6.753 6.776 115,485 -0.04(-0.59%)
Nov 13, 2018 6.776 6.835 6.776 6.816 169,517 +0.04(+0.59%)
Nov 12, 2018 6.771 6.788 6.651 6.776 142,571 +0.01(+0.17%)
Nov 09, 2018 6.725 6.799 6.725 6.765 89,534 +0.04(+0.60%)
Nov 08, 2018 6.719 6.799 6.668 6.725 139,462 -0.02(-0.25%)
Nov 07, 2018 6.719 6.765 6.656 6.742 145,481 +0.06(+0.86%)
Nov 06, 2018 6.782 6.782 6.582 6.685 178,086 -0.08(-1.18%)
Nov 05, 2018 6.502 6.845 6.479 6.765 594,227 +0.29(+4.51%)
Nov 02, 2018 6.428 6.519 6.353 6.473 88,485 +0.05(+0.71%)
Nov 01, 2018 6.307 6.490 6.290 6.428 175,963 +0.17(+2.74%)
Oct 31, 2018 5.987 6.296 5.987 6.256 251,597 +0.33(+5.50%)
Oct 30, 2018 5.953 6.062 5.919 5.930 64,746 -0.03(-0.58%)
Oct 29, 2018 5.861 6.004 5.861 5.964 106,640 +0.11(+1.96%)
Oct 26, 2018 5.758 5.850 5.747 5.850 149,865 +0.09(+1.49%)
Oct 25, 2018 5.861 6.004 5.747 5.764 386,690 -0.09(-1.56%)
Oct 24, 2018 6.027 6.102 5.850 5.856 286,432 -0.27(-4.48%)
Oct 23, 2018 6.353 6.376 5.919 6.130 475,123 -0.32(-4.96%)
Oct 22, 2018 6.405 6.502 6.382 6.450 200,783 -0.10(-1.57%)
Oct 19, 2018 6.513 6.559 6.399 6.553 127,132 +0.04(+0.61%)
Oct 18, 2018 6.691 6.691 6.485 6.513 119,091 -0.17(-2.48%)
Oct 17, 2018 6.748 6.748 6.588 6.679 139,364 -0.10(-1.52%)
Oct 16, 2018 6.714 6.788 6.669 6.782 270,168 +0.10(+1.53%)
Oct 15, 2018 6.584 6.714 6.544 6.680 198,284 +0.09(+1.29%)
Oct 12, 2018 6.550 6.623 6.533 6.595 128,733 +0.08(+1.22%)
Oct 11, 2018 6.465 6.550 6.442 6.516 146,503 -0.01(-0.17%)
Oct 10, 2018 6.578 6.629 6.516 6.527 138,148 -0.06(-0.86%)
Oct 09, 2018 6.550 6.601 6.521 6.584 46,580 +0.03(+0.43%)
Oct 08, 2018 6.550 6.657 6.527 6.555 55,965 +0.01(+0.09%)
Oct 05, 2018 6.533 6.572 6.510 6.550 88,702 +0.01(+0.09%)
Oct 04, 2018 6.618 6.618 6.510 6.544 87,730 -0.09(-1.37%)
Oct 03, 2018 6.538 6.652 6.527 6.635 97,930 +0.09(+1.30%)
Oct 02, 2018 6.510 6.567 6.510 6.550 58,691 +0.04(+0.61%)
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.