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 (%)
Oct 31, 2022 9.704 9.822 9.579 9.646 160,633 -0.08(-0.86%)
Oct 28, 2022 9.604 9.763 9.537 9.729 143,443 +0.19(+2.01%)
Oct 27, 2022 9.454 9.671 9.454 9.537 107,601 +0.15(+1.60%)
Oct 26, 2022 9.479 9.573 9.371 9.387 138,095 -0.05(-0.53%)
Oct 25, 2022 9.162 9.495 9.121 9.437 133,560 +0.32(+3.56%)
Oct 24, 2022 8.929 9.137 8.914 9.112 128,526 +0.25(+2.82%)
Oct 21, 2022 8.888 8.913 8.746 8.863 115,441 +0.03(+0.38%)
Oct 20, 2022 8.721 8.954 8.706 8.829 138,872 +0.07(+0.76%)
Oct 19, 2022 8.954 9.029 8.704 8.763 130,117 -0.15(-1.68%)
Oct 18, 2022 8.863 9.004 8.846 8.913 120,493 +0.08(+0.94%)
Oct 17, 2022 8.829 8.963 8.731 8.829 198,384 +0.11(+1.24%)
Oct 14, 2022 8.803 8.960 8.647 8.721 356,413 +0.01(+0.09%)
Oct 13, 2022 8.308 8.737 8.209 8.713 184,199 +0.27(+3.23%)
Oct 12, 2022 8.399 8.498 8.193 8.440 129,467 +0.09(+1.09%)
Oct 11, 2022 8.218 8.424 8.127 8.350 146,905 +0.09(+1.10%)
Oct 10, 2022 8.424 8.494 8.185 8.259 196,165 -0.11(-1.28%)
Oct 07, 2022 8.383 8.416 8.267 8.366 248,231 -0.12(-1.36%)
Oct 06, 2022 8.663 8.736 8.433 8.482 146,142 -0.16(-1.81%)
Oct 05, 2022 8.663 8.754 8.391 8.638 196,480 -0.17(-1.87%)
Oct 04, 2022 8.432 8.820 8.432 8.803 276,512 +0.50(+6.06%)
Oct 03, 2022 8.325 8.341 7.978 8.300 260,919 +0.04(+0.50%)
Sep 30, 2022 8.201 8.391 8.086 8.259 296,904 +0.12(+1.52%)
Sep 29, 2022 8.457 8.498 8.069 8.135 201,410 -0.36(-4.27%)
Sep 28, 2022 8.218 8.531 8.135 8.498 213,881 +0.27(+3.31%)
Sep 27, 2022 8.350 8.506 8.110 8.226 291,068 -0.12(-1.48%)
Sep 26, 2022 8.762 8.836 8.275 8.350 395,723 -0.38(-4.35%)
Sep 23, 2022 8.911 8.960 8.638 8.729 307,948 -0.26(-2.94%)
Sep 22, 2022 9.158 9.224 8.974 8.993 222,788 -0.21(-2.24%)
Sep 21, 2022 9.134 9.378 9.134 9.200 183,242 +0.07(+0.81%)
Sep 20, 2022 9.488 9.587 9.125 9.125 224,405 -0.43(-4.49%)
Sep 19, 2022 9.554 9.563 9.365 9.554 179,091 -0.01(-0.09%)
Sep 16, 2022 9.868 9.959 9.563 9.563 307,438 -0.34(-3.42%)
Sep 15, 2022 9.974 10.08 9.860 9.901 264,173 -0.07(-0.74%)
Sep 14, 2022 10.05 10.11 9.942 9.974 178,926 -0.10(-0.98%)
Sep 13, 2022 10.11 10.15 9.999 10.07 173,713 -0.16(-1.52%)
Sep 12, 2022 10.20 10.27 10.15 10.23 166,503 +0.12(+1.21%)
Sep 09, 2022 10.07 10.14 10.02 10.11 164,953 +0.07(+0.65%)
Sep 08, 2022 9.958 10.06 9.942 10.04 102,218 +0.01(+0.08%)
Sep 07, 2022 9.901 10.06 9.901 10.03 85,336 +0.12(+1.24%)
Sep 06, 2022 10.10 10.11 9.901 9.909 214,242 -0.21(-2.10%)
Sep 02, 2022 10.23 10.36 10.10 10.12 136,691 +0.01(+0.08%)
Sep 01, 2022 10.26 10.27 10.03 10.11 171,298 -0.16(-1.51%)
Aug 31, 2022 10.33 10.43 10.25 10.27 136,448 -0.06(-0.55%)
Aug 30, 2022 10.40 10.45 10.29 10.33 137,778 -0.07(-0.71%)
Aug 29, 2022 10.45 10.46 10.36 10.40 183,189 -0.11(-1.09%)
Aug 26, 2022 10.66 10.73 10.48 10.51 149,680 -0.16(-1.53%)
Aug 25, 2022 10.64 10.72 10.64 10.68 133,969 +0.07(+0.62%)
Aug 24, 2022 10.56 10.62 10.50 10.61 138,835 +0.12(+1.17%)
Aug 23, 2022 10.44 10.64 10.41 10.49 190,396 +0.02(+0.16%)
Aug 22, 2022 10.62 10.62 10.42 10.47 292,756 -0.18(-1.65%)
Aug 19, 2022 10.71 10.79 10.61 10.65 206,004 -0.17(-1.55%)
Aug 18, 2022 10.92 10.96 10.80 10.82 172,614 -0.15(-1.34%)
Aug 17, 2022 11.19 11.23 10.96 10.96 239,826 -0.25(-2.26%)
Aug 16, 2022 11.29 11.33 11.18 11.22 309,207 -0.04(-0.36%)
Aug 15, 2022 11.28 11.33 11.15 11.26 217,315 +0.02(+0.14%)
Aug 12, 2022 11.23 11.34 11.18 11.24 188,977 +0.11(+1.02%)
Aug 11, 2022 11.10 11.18 11.09 11.13 204,670 +0.08(+0.74%)
Aug 10, 2022 10.98 11.11 10.95 11.05 694,947 +0.19(+1.72%)
Aug 09, 2022 11.04 11.09 10.82 10.86 147,049 -0.15(-1.33%)
Aug 08, 2022 10.89 11.06 10.89 11.01 209,528 +0.21(+1.96%)
Aug 05, 2022 10.93 11.00 10.71 10.80 237,653 -0.15(-1.34%)
Aug 04, 2022 11.07 11.07 10.89 10.94 196,168 -0.06(-0.52%)
Aug 03, 2022 10.58 11.06 10.58 11.00 359,885 +0.38(+3.60%)
Aug 02, 2022 10.64 10.76 10.57 10.62 164,467 -0.05(-0.46%)
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.