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 (%)
Feb 28, 2020 7.202 7.351 6.847 7.065 976,481 -0.46(-6.15%)
Feb 27, 2020 7.756 7.808 7.202 7.527 770,847 -0.33(-4.15%)
Feb 26, 2020 7.729 8.107 7.729 7.853 366,596 +0.14(+1.77%)
Feb 25, 2020 8.270 8.400 7.534 7.716 998,177 -0.55(-6.70%)
Feb 24, 2020 8.629 8.668 8.202 8.270 631,800 -0.46(-5.23%)
Feb 21, 2020 8.772 8.779 8.655 8.727 125,359 -0.07(-0.74%)
Feb 20, 2020 8.668 8.811 8.668 8.792 137,239 +0.10(+1.20%)
Feb 19, 2020 8.681 8.720 8.655 8.688 107,655 -0.01(-0.07%)
Feb 18, 2020 8.733 8.781 8.655 8.694 227,659 -0.07(-0.74%)
Feb 14, 2020 8.733 8.759 8.675 8.759 213,011 +0.04(+0.45%)
Feb 13, 2020 8.623 8.720 8.623 8.720 168,212 +0.10(+1.13%)
Feb 12, 2020 8.656 8.669 8.572 8.623 123,708 -0.01(-0.07%)
Feb 11, 2020 8.559 8.647 8.546 8.630 131,110 +0.07(+0.83%)
Feb 10, 2020 8.597 8.662 8.559 8.559 145,357 -0.04(-0.45%)
Feb 07, 2020 8.585 8.662 8.546 8.597 167,100 +0.00(+0.00%)
Feb 06, 2020 8.572 8.636 8.528 8.597 154,258 +0.03(+0.30%)
Feb 05, 2020 8.371 8.591 8.345 8.572 269,652 +0.26(+3.11%)
Feb 04, 2020 8.235 8.423 8.235 8.313 251,283 +0.04(+0.47%)
Feb 03, 2020 8.235 8.332 8.235 8.274 146,517 +0.05(+0.55%)
Jan 31, 2020 8.268 8.287 8.159 8.229 170,656 -0.01(-0.16%)
Jan 30, 2020 8.183 8.293 8.119 8.242 169,413 +0.03(+0.32%)
Jan 29, 2020 8.190 8.339 8.190 8.216 200,066 +0.03(+0.32%)
Jan 28, 2020 8.196 8.261 8.164 8.190 176,432 +0.01(+0.08%)
Jan 27, 2020 8.280 8.287 8.093 8.183 529,810 -0.16(-1.86%)
Jan 24, 2020 8.436 8.494 8.300 8.339 385,677 -0.10(-1.15%)
Jan 23, 2020 8.416 8.449 8.378 8.436 165,824 +0.03(+0.31%)
Jan 22, 2020 8.533 8.533 8.410 8.410 238,877 -0.07(-0.84%)
Jan 21, 2020 8.591 8.591 8.455 8.481 340,893 -0.08(-0.91%)
Jan 17, 2020 8.656 8.734 8.507 8.559 471,468 -0.10(-1.12%)
Jan 16, 2020 8.824 8.830 8.617 8.656 433,068 -0.14(-1.55%)
Jan 15, 2020 8.753 8.849 8.727 8.792 464,695 +0.07(+0.81%)
Jan 14, 2020 8.772 8.798 8.721 8.721 393,473 -0.03(-0.37%)
Jan 13, 2020 8.592 8.779 8.586 8.753 496,159 +0.17(+1.94%)
Jan 10, 2020 8.528 8.650 8.524 8.586 477,429 +0.08(+0.98%)
Jan 09, 2020 8.451 8.515 8.438 8.503 371,239 +0.05(+0.61%)
Jan 08, 2020 8.445 8.487 8.427 8.451 411,793 +0.03(+0.30%)
Jan 07, 2020 8.458 8.477 8.419 8.426 779,030 +0.03(+0.31%)
Jan 06, 2020 8.381 8.448 8.323 8.400 767,853 +0.04(+0.46%)
Jan 03, 2020 8.336 8.368 8.323 8.361 241,050 +0.03(+0.31%)
Jan 02, 2020 8.329 8.348 8.265 8.336 378,935 +0.03(+0.39%)
Dec 31, 2019 8.053 8.316 8.053 8.303 699,015 +0.27(+3.36%)
Dec 30, 2019 7.931 8.059 7.905 8.034 1,361,959 +0.10(+1.30%)
Dec 27, 2019 7.931 7.957 7.918 7.931 127,999 +0.00(+0.00%)
Dec 26, 2019 7.931 7.963 7.931 7.931 136,237 +0.01(+0.08%)
Dec 24, 2019 7.918 7.976 7.918 7.925 90,627 -0.01(-0.08%)
Dec 23, 2019 7.970 7.982 7.931 7.931 144,183 -0.01(-0.16%)
Dec 20, 2019 7.970 7.989 7.931 7.944 213,488 -0.02(-0.24%)
Dec 19, 2019 7.957 7.989 7.950 7.963 99,712 -0.01(-0.08%)
Dec 18, 2019 7.970 7.989 7.950 7.970 151,745 +0.00(+0.00%)
Dec 17, 2019 7.970 7.989 7.931 7.970 249,558 +0.04(+0.49%)
Dec 16, 2019 7.925 7.957 7.918 7.931 210,784 +0.01(+0.16%)
Dec 13, 2019 7.906 7.934 7.880 7.918 142,850 +0.01(+0.16%)
Dec 12, 2019 7.937 7.963 7.906 7.906 103,792 -0.01(-0.16%)
Dec 11, 2019 7.944 7.944 7.912 7.918 97,202 -0.02(-0.24%)
Dec 10, 2019 7.937 7.969 7.912 7.937 107,608 +0.00(+0.00%)
Dec 09, 2019 7.899 7.937 7.842 7.937 191,130 +0.04(+0.56%)
Dec 06, 2019 7.918 7.925 7.867 7.893 127,623 +0.00(+0.00%)
Dec 05, 2019 7.906 7.930 7.867 7.893 216,447 -0.01(-0.08%)
Dec 04, 2019 7.893 7.928 7.884 7.899 125,902 +0.01(+0.08%)
Dec 03, 2019 7.950 7.969 7.886 7.893 107,845 -0.02(-0.20%)
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.