Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2020 8.346 8.365 8.236 8.307 169,057 -0.01(-0.16%)
Jan 30, 2020 8.261 8.372 8.196 8.320 167,826 +0.03(+0.31%)
Jan 29, 2020 8.267 8.418 8.267 8.294 198,192 +0.03(+0.32%)
Jan 28, 2020 8.274 8.339 8.241 8.267 174,779 +0.01(+0.08%)
Jan 27, 2020 8.359 8.365 8.169 8.261 524,846 -0.16(-1.86%)
Jan 24, 2020 8.516 8.574 8.378 8.418 382,063 -0.10(-1.15%)
Jan 23, 2020 8.496 8.529 8.457 8.516 164,270 +0.03(+0.31%)
Jan 22, 2020 8.614 8.614 8.489 8.489 236,638 -0.07(-0.84%)
Jan 21, 2020 8.672 8.672 8.535 8.561 337,699 -0.08(-0.91%)
Jan 17, 2020 8.738 8.817 8.587 8.640 467,051 -0.10(-1.12%)
Jan 16, 2020 8.907 8.914 8.698 8.738 429,010 -0.14(-1.55%)
Jan 15, 2020 8.836 8.933 8.810 8.875 460,341 +0.07(+0.81%)
Jan 14, 2020 8.855 8.881 8.803 8.803 389,786 -0.03(-0.37%)
Jan 13, 2020 8.674 8.862 8.667 8.836 491,510 +0.17(+1.94%)
Jan 10, 2020 8.609 8.732 8.604 8.667 472,956 +0.08(+0.98%)
Jan 09, 2020 8.531 8.596 8.518 8.583 367,761 +0.05(+0.61%)
Jan 08, 2020 8.525 8.567 8.506 8.531 407,934 +0.03(+0.30%)
Jan 07, 2020 8.538 8.557 8.499 8.505 771,731 +0.03(+0.31%)
Jan 06, 2020 8.460 8.528 8.402 8.479 760,658 +0.04(+0.46%)
Jan 03, 2020 8.414 8.447 8.401 8.440 238,792 +0.03(+0.31%)
Jan 02, 2020 8.408 8.427 8.343 8.414 375,384 +0.03(+0.39%)
Dec 31, 2019 8.129 8.395 8.129 8.382 692,465 +0.27(+3.36%)
Dec 30, 2019 8.006 8.136 7.980 8.110 1,349,198 +0.10(+1.30%)
Dec 27, 2019 8.006 8.032 7.993 8.006 126,800 +0.00(+0.00%)
Dec 26, 2019 8.006 8.038 8.006 8.006 134,960 +0.01(+0.08%)
Dec 24, 2019 7.993 8.051 7.993 8.000 89,778 -0.01(-0.08%)
Dec 23, 2019 8.045 8.058 8.006 8.006 142,832 -0.01(-0.16%)
Dec 20, 2019 8.045 8.064 8.006 8.019 211,488 -0.02(-0.24%)
Dec 19, 2019 8.032 8.064 8.025 8.038 98,777 -0.01(-0.08%)
Dec 18, 2019 8.045 8.064 8.025 8.045 150,323 +0.00(+0.00%)
Dec 17, 2019 8.045 8.064 8.006 8.045 247,220 +0.04(+0.49%)
Dec 16, 2019 8.000 8.032 7.993 8.006 208,809 +0.01(+0.16%)
Dec 13, 2019 7.980 8.009 7.955 7.993 141,511 +0.01(+0.16%)
Dec 12, 2019 8.012 8.038 7.980 7.980 102,819 -0.01(-0.16%)
Dec 11, 2019 8.019 8.019 7.987 7.993 96,291 -0.02(-0.24%)
Dec 10, 2019 8.012 8.045 7.987 8.012 106,600 +0.00(+0.00%)
Dec 09, 2019 7.974 8.012 7.916 8.012 189,339 +0.05(+0.57%)
Dec 06, 2019 7.993 8.000 7.942 7.967 126,427 +0.00(+0.00%)
Dec 05, 2019 7.980 8.005 7.942 7.967 214,419 -0.01(-0.08%)
Dec 04, 2019 7.967 8.003 7.959 7.974 124,723 +0.01(+0.08%)
Dec 03, 2019 8.025 8.045 7.961 7.967 106,835 -0.02(-0.20%)
Dec 02, 2019 8.070 8.077 7.948 7.984 210,244 -0.05(-0.60%)
Nov 29, 2019 8.006 8.064 8.006 8.032 84,751 +0.03(+0.32%)
Nov 27, 2019 8.006 8.038 8.000 8.006 171,058 +0.02(+0.24%)
Nov 26, 2019 8.000 8.038 7.987 7.987 94,777 -0.01(-0.16%)
Nov 25, 2019 7.967 8.038 7.967 8.000 125,020 +0.03(+0.40%)
Nov 22, 2019 7.974 8.038 7.961 7.967 74,799 -0.01(-0.08%)
Nov 21, 2019 8.128 8.128 7.942 7.974 277,353 -0.14(-1.74%)
Nov 20, 2019 8.115 8.160 8.103 8.115 134,047 -0.01(-0.16%)
Nov 19, 2019 8.212 8.218 8.122 8.128 133,503 -0.05(-0.63%)
Nov 18, 2019 8.180 8.218 8.167 8.180 131,383 +0.05(+0.59%)
Nov 15, 2019 8.192 8.192 8.090 8.131 228,993 +0.05(+0.59%)
Nov 14, 2019 8.071 8.173 8.033 8.084 212,908 +0.01(+0.16%)
Nov 13, 2019 8.033 8.084 8.027 8.071 110,443 +0.03(+0.32%)
Nov 12, 2019 8.007 8.090 7.969 8.045 182,827 +0.08(+0.96%)
Nov 11, 2019 7.962 8.013 7.950 7.969 111,817 +0.00(+0.00%)
Nov 08, 2019 7.982 7.994 7.911 7.969 84,011 +0.01(+0.16%)
Nov 07, 2019 7.962 7.994 7.911 7.956 165,619 +0.01(+0.16%)
Nov 06, 2019 7.950 7.971 7.911 7.943 132,157 +0.00(+0.00%)
Nov 05, 2019 7.982 7.988 7.943 7.943 87,761 -0.03(-0.32%)
Nov 04, 2019 7.975 8.026 7.937 7.969 161,677 +0.01(+0.08%)
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.