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 (%)
Sep 30, 2020 8.526 8.694 8.519 8.575 161,537 +0.06(+0.66%)
Sep 29, 2020 8.631 8.659 8.484 8.519 152,213 -0.06(-0.65%)
Sep 28, 2020 8.380 8.743 8.354 8.575 289,521 +0.26(+3.11%)
Sep 25, 2020 8.170 8.380 8.142 8.317 177,141 +0.19(+2.32%)
Sep 24, 2020 8.310 8.317 8.086 8.128 337,884 -0.23(-2.76%)
Sep 23, 2020 8.457 8.575 8.338 8.359 214,675 -0.09(-1.07%)
Sep 22, 2020 8.401 8.519 8.380 8.450 136,500 +0.10(+1.26%)
Sep 21, 2020 8.317 8.422 8.212 8.345 248,269 -0.05(-0.58%)
Sep 18, 2020 8.470 8.496 8.380 8.394 140,911 -0.08(-0.91%)
Sep 17, 2020 8.484 8.512 8.415 8.470 142,002 -0.03(-0.33%)
Sep 16, 2020 8.519 8.610 8.491 8.498 207,720 +0.02(+0.25%)
Sep 15, 2020 8.561 8.561 8.477 8.477 270,126 +0.01(+0.08%)
Sep 14, 2020 8.436 8.533 8.381 8.471 280,705 +0.12(+1.41%)
Sep 11, 2020 8.408 8.443 8.346 8.353 138,607 +0.00(+0.00%)
Sep 10, 2020 8.374 8.457 8.353 8.353 180,049 +0.02(+0.25%)
Sep 09, 2020 8.297 8.450 8.235 8.332 282,721 +0.10(+1.26%)
Sep 08, 2020 8.284 8.311 8.117 8.228 281,580 -0.04(-0.50%)
Sep 04, 2020 8.311 8.367 7.979 8.270 485,558 -0.04(-0.50%)
Sep 03, 2020 8.339 8.422 8.263 8.311 283,961 -0.04(-0.50%)
Sep 02, 2020 8.394 8.394 8.311 8.353 210,603 +0.03(+0.33%)
Sep 01, 2020 8.346 8.401 8.325 8.325 148,702 -0.01(-0.17%)
Aug 31, 2020 8.360 8.387 8.311 8.339 184,295 +0.01(+0.17%)
Aug 28, 2020 8.346 8.360 8.263 8.325 182,788 +0.05(+0.59%)
Aug 27, 2020 8.297 8.377 8.256 8.277 145,297 +0.03(+0.34%)
Aug 26, 2020 8.353 8.353 8.242 8.249 146,660 -0.06(-0.75%)
Aug 25, 2020 8.436 8.436 8.214 8.311 154,584 -0.03(-0.41%)
Aug 24, 2020 8.214 8.387 8.194 8.346 241,980 +0.13(+1.60%)
Aug 21, 2020 8.256 8.281 8.145 8.214 223,937 -0.05(-0.59%)
Aug 20, 2020 8.242 8.325 8.152 8.263 137,717 -0.05(-0.58%)
Aug 19, 2020 8.346 8.353 8.228 8.311 152,428 -0.02(-0.25%)
Aug 18, 2020 8.415 8.450 8.270 8.332 191,456 -0.08(-0.91%)
Aug 17, 2020 8.574 8.623 8.381 8.408 259,189 -0.17(-1.94%)
Aug 14, 2020 8.499 8.650 8.478 8.574 315,840 +0.10(+1.22%)
Aug 13, 2020 8.506 8.540 8.458 8.471 232,554 +0.02(+0.24%)
Aug 12, 2020 8.451 8.519 8.434 8.451 179,024 +0.01(+0.16%)
Aug 11, 2020 8.471 8.526 8.389 8.437 261,673 +0.03(+0.33%)
Aug 10, 2020 8.382 8.416 8.341 8.410 231,793 +0.07(+0.82%)
Aug 07, 2020 8.313 8.361 8.286 8.341 208,571 +0.04(+0.50%)
Aug 06, 2020 8.265 8.306 8.265 8.300 134,312 +0.01(+0.08%)
Aug 05, 2020 8.258 8.306 8.184 8.293 160,650 +0.04(+0.50%)
Aug 04, 2020 8.279 8.293 8.190 8.252 204,664 +0.01(+0.08%)
Aug 03, 2020 8.073 8.306 8.073 8.245 459,645 +0.19(+2.39%)
Jul 31, 2020 8.025 8.080 7.929 8.052 166,798 +0.03(+0.34%)
Jul 30, 2020 7.901 8.039 7.832 8.025 143,537 +0.08(+0.95%)
Jul 29, 2020 7.881 8.135 7.881 7.949 342,628 +0.30(+3.95%)
Jul 28, 2020 7.729 7.729 7.592 7.647 164,797 -0.07(-0.89%)
Jul 27, 2020 7.819 7.819 7.661 7.716 140,908 -0.03(-0.35%)
Jul 24, 2020 7.929 7.929 7.668 7.743 136,088 -0.17(-2.17%)
Jul 23, 2020 7.984 7.996 7.736 7.915 207,289 -0.07(-0.86%)
Jul 22, 2020 7.935 8.004 7.887 7.984 90,832 +0.07(+0.87%)
Jul 21, 2020 7.881 8.025 7.881 7.915 138,496 +0.01(+0.17%)
Jul 20, 2020 7.935 8.018 7.784 7.901 207,763 -0.06(-0.78%)
Jul 17, 2020 8.025 8.025 7.853 7.963 157,774 -0.01(-0.17%)
Jul 16, 2020 7.970 8.025 7.877 7.977 173,884 -0.03(-0.43%)
Jul 15, 2020 7.929 8.038 7.868 8.011 246,792 +0.16(+2.08%)
Jul 14, 2020 7.609 7.861 7.609 7.848 173,381 +0.24(+3.13%)
Jul 13, 2020 7.732 7.902 7.589 7.609 232,808 -0.04(-0.53%)
Jul 10, 2020 7.575 7.691 7.507 7.650 161,036 -0.01(-0.09%)
Jul 09, 2020 7.650 7.691 7.418 7.657 219,349 +0.05(+0.63%)
Jul 08, 2020 7.487 7.657 7.432 7.609 109,955 +0.12(+1.64%)
Jul 07, 2020 7.643 7.657 7.480 7.487 154,340 -0.18(-2.31%)
Jul 06, 2020 7.555 7.739 7.527 7.664 238,279 +0.26(+3.50%)
Jul 02, 2020 7.548 7.623 7.398 7.405 87,784 -0.04(-0.55%)
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.