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 (%)
Aug 31, 2022 10.34 10.44 10.26 10.28 136,318 -0.06(-0.55%)
Aug 30, 2022 10.41 10.46 10.30 10.34 137,647 -0.07(-0.71%)
Aug 29, 2022 10.46 10.47 10.37 10.41 183,015 -0.11(-1.09%)
Aug 26, 2022 10.67 10.74 10.49 10.52 149,538 -0.16(-1.53%)
Aug 25, 2022 10.65 10.73 10.65 10.69 133,842 +0.07(+0.62%)
Aug 24, 2022 10.57 10.63 10.51 10.62 138,703 +0.12(+1.17%)
Aug 23, 2022 10.45 10.65 10.42 10.50 190,215 +0.02(+0.16%)
Aug 22, 2022 10.63 10.63 10.43 10.48 292,478 -0.18(-1.65%)
Aug 19, 2022 10.72 10.80 10.62 10.66 205,808 -0.17(-1.55%)
Aug 18, 2022 10.93 10.97 10.81 10.83 172,450 -0.15(-1.34%)
Aug 17, 2022 11.20 11.25 10.97 10.97 239,598 -0.25(-2.26%)
Aug 16, 2022 11.30 11.34 11.19 11.23 308,913 -0.04(-0.36%)
Aug 15, 2022 11.29 11.35 11.16 11.27 217,109 +0.02(+0.14%)
Aug 12, 2022 11.24 11.35 11.19 11.25 188,797 +0.11(+1.02%)
Aug 11, 2022 11.12 11.19 11.10 11.14 204,475 +0.08(+0.74%)
Aug 10, 2022 10.99 11.12 10.96 11.06 694,287 +0.19(+1.72%)
Aug 09, 2022 11.05 11.10 10.83 10.87 146,909 -0.15(-1.33%)
Aug 08, 2022 10.90 11.07 10.90 11.02 209,329 +0.21(+1.96%)
Aug 05, 2022 10.94 11.01 10.72 10.81 237,427 -0.15(-1.34%)
Aug 04, 2022 11.08 11.08 10.90 10.95 195,982 -0.06(-0.52%)
Aug 03, 2022 10.59 11.07 10.59 11.01 359,543 +0.38(+3.60%)
Aug 02, 2022 10.65 10.77 10.58 10.63 164,311 -0.05(-0.46%)
Aug 01, 2022 10.59 10.71 10.49 10.68 138,915 +0.12(+1.16%)
Jul 29, 2022 10.42 10.57 10.37 10.55 194,987 +0.20(+1.88%)
Jul 28, 2022 10.16 10.40 10.14 10.36 220,000 +0.23(+2.25%)
Jul 27, 2022 10.04 10.16 9.977 10.13 88,703 +0.16(+1.63%)
Jul 26, 2022 9.936 10.04 9.920 9.969 76,704 +0.04(+0.41%)
Jul 25, 2022 10.18 10.18 9.928 9.928 174,761 -0.17(-1.69%)
Jul 22, 2022 10.16 10.20 10.04 10.10 147,837 -0.01(-0.08%)
Jul 21, 2022 10.04 10.14 9.969 10.11 114,927 +0.07(+0.73%)
Jul 20, 2022 9.952 10.07 9.952 10.03 123,791 +0.11(+1.15%)
Jul 19, 2022 9.830 9.969 9.814 9.920 151,495 +0.10(+0.99%)
Jul 18, 2022 9.757 9.871 9.725 9.822 217,203 +0.15(+1.51%)
Jul 15, 2022 9.676 9.781 9.482 9.676 393,017 +0.08(+0.84%)
Jul 14, 2022 9.619 9.636 9.474 9.595 178,398 -0.01(-0.08%)
Jul 13, 2022 9.523 9.660 9.523 9.603 217,501 +0.02(+0.17%)
Jul 12, 2022 9.627 9.627 9.555 9.587 173,310 +0.00(+0.00%)
Jul 11, 2022 9.627 9.676 9.563 9.587 171,961 -0.06(-0.59%)
Jul 08, 2022 9.619 9.676 9.539 9.644 212,240 +0.06(+0.67%)
Jul 07, 2022 9.571 9.627 9.523 9.579 245,139 +0.02(+0.25%)
Jul 06, 2022 9.595 9.611 9.458 9.555 135,355 -0.03(-0.34%)
Jul 05, 2022 9.587 9.595 9.386 9.587 259,747 -0.01(-0.08%)
Jul 01, 2022 9.313 9.636 9.313 9.595 257,204 +0.29(+3.12%)
Jun 30, 2022 9.224 9.429 9.177 9.305 155,379 -0.01(-0.09%)
Jun 29, 2022 9.410 9.515 9.281 9.313 117,226 -0.10(-1.03%)
Jun 28, 2022 9.515 9.619 9.394 9.410 125,277 -0.05(-0.51%)
Jun 27, 2022 9.507 9.596 9.434 9.458 180,302 +0.05(+0.51%)
Jun 24, 2022 9.168 9.410 9.164 9.410 237,020 +0.30(+3.27%)
Jun 23, 2022 8.999 9.192 8.990 9.111 153,500 +0.12(+1.35%)
Jun 22, 2022 8.837 9.111 8.829 8.990 200,732 +0.15(+1.73%)
Jun 21, 2022 8.958 9.111 8.797 8.837 282,134 +0.06(+0.64%)
Jun 17, 2022 8.563 8.821 8.507 8.781 322,337 +0.13(+1.49%)
Jun 16, 2022 9.071 9.111 8.579 8.652 392,287 -0.59(-6.37%)
Jun 15, 2022 9.153 9.384 9.074 9.240 286,473 +0.22(+2.39%)
Jun 14, 2022 9.184 9.184 8.865 9.025 268,315 -0.10(-1.14%)
Jun 13, 2022 9.432 9.471 9.097 9.129 358,475 -0.40(-4.19%)
Jun 10, 2022 9.496 9.552 9.432 9.528 258,144 +0.02(+0.17%)
Jun 09, 2022 9.624 9.639 9.512 9.512 251,744 -0.08(-0.83%)
Jun 08, 2022 9.688 9.728 9.592 9.592 264,530 -0.14(-1.40%)
Jun 07, 2022 9.632 9.744 9.616 9.728 219,072 +0.02(+0.25%)
Jun 06, 2022 9.712 9.760 9.664 9.704 185,764 -0.01(-0.08%)
Jun 03, 2022 9.800 9.839 9.704 9.712 164,949 -0.08(-0.82%)
Jun 02, 2022 9.664 9.816 9.664 9.792 196,130 +0.13(+1.32%)
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.