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

Horizon Technology F (NQ: HRZN )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
May 29, 2020 7.241 7.348 7.074 7.288 199,928 +0.02(+0.28%)
May 28, 2020 7.489 7.536 7.201 7.268 235,352 -0.21(-2.86%)
May 27, 2020 7.482 7.556 7.234 7.482 230,825 +0.25(+3.42%)
May 26, 2020 7.221 7.489 7.121 7.234 344,496 +0.22(+3.15%)
May 22, 2020 7.027 7.027 6.907 7.014 135,377 +0.01(+0.10%)
May 21, 2020 6.873 7.014 6.846 7.007 141,991 +0.21(+3.15%)
May 20, 2020 6.666 6.860 6.646 6.793 144,864 +0.15(+2.22%)
May 19, 2020 6.759 6.784 6.625 6.646 249,089 -0.11(-1.68%)
May 18, 2020 6.980 6.980 6.692 6.759 224,497 +0.04(+0.60%)
May 15, 2020 6.560 6.891 6.527 6.719 458,923 +0.13(+1.91%)
May 14, 2020 6.057 6.613 5.798 6.593 467,256 +0.51(+8.39%)
May 13, 2020 6.454 6.481 5.950 6.083 288,445 -0.37(-5.75%)
May 12, 2020 6.461 6.606 6.335 6.454 185,116 +0.00(+0.00%)
May 11, 2020 6.461 6.646 6.308 6.454 229,819 -0.01(-0.10%)
May 08, 2020 6.467 6.527 6.375 6.461 145,177 +0.06(+0.93%)
May 07, 2020 6.335 6.587 6.302 6.401 270,332 +0.13(+2.11%)
May 06, 2020 6.057 6.487 5.950 6.269 304,330 +0.32(+5.35%)
May 05, 2020 6.003 6.222 5.805 5.950 438,540 -0.03(-0.55%)
May 04, 2020 6.023 6.050 5.772 5.984 242,458 -0.15(-2.48%)
May 01, 2020 6.295 6.388 5.997 6.136 331,704 -0.23(-3.64%)
Apr 30, 2020 6.123 6.441 5.864 6.368 310,154 +0.21(+3.33%)
Apr 29, 2020 6.149 6.441 6.050 6.163 543,338 -0.04(-0.64%)
Apr 28, 2020 6.587 6.726 6.149 6.202 294,080 -0.15(-2.30%)
Apr 27, 2020 6.076 6.441 6.037 6.348 213,618 +0.36(+5.97%)
Apr 24, 2020 5.811 6.070 5.811 5.990 156,646 +0.18(+3.08%)
Apr 23, 2020 5.831 5.935 5.540 5.811 172,460 +0.03(+0.57%)
Apr 22, 2020 5.871 5.967 5.679 5.778 171,730 -0.05(-0.80%)
Apr 21, 2020 5.772 5.891 5.632 5.825 147,054 -0.05(-0.90%)
Apr 20, 2020 6.096 6.202 5.699 5.878 310,988 -0.27(-4.32%)
Apr 17, 2020 6.401 6.481 6.043 6.143 197,090 +0.02(+0.32%)
Apr 16, 2020 6.328 6.394 6.030 6.123 215,106 -0.14(-2.22%)
Apr 15, 2020 6.327 6.334 6.000 6.262 440,044 -0.10(-1.65%)
Apr 14, 2020 6.623 6.681 6.262 6.367 283,492 -0.01(-0.21%)
Apr 13, 2020 5.869 6.537 5.783 6.380 477,360 +0.60(+10.44%)
Apr 09, 2020 5.836 6.387 5.685 5.777 607,137 +0.26(+4.76%)
Apr 08, 2020 5.259 5.993 5.259 5.514 510,117 +0.37(+7.13%)
Apr 07, 2020 5.167 5.452 5.121 5.147 428,905 +0.26(+5.37%)
Apr 06, 2020 4.898 5.167 4.865 4.885 226,400 +0.24(+5.08%)
Apr 03, 2020 4.662 4.865 4.210 4.649 351,837 -0.04(-0.84%)
Apr 02, 2020 4.675 4.872 4.524 4.688 398,383 -0.09(-1.79%)
Apr 01, 2020 5.023 5.232 4.642 4.773 424,081 -0.55(-10.34%)
Mar 31, 2020 5.246 5.646 5.114 5.324 447,195 +0.26(+5.18%)
Mar 30, 2020 6.282 6.327 4.990 5.062 813,611 -1.12(-18.13%)
Mar 27, 2020 6.065 6.721 5.921 6.183 502,974 +0.06(+0.96%)
Mar 26, 2020 4.918 6.708 4.865 6.124 997,314 +1.19(+24.20%)
Mar 25, 2020 4.564 6.026 4.564 4.931 1,179,985 +0.66(+15.34%)
Mar 24, 2020 4.596 4.669 4.229 4.275 605,261 +0.37(+9.40%)
Mar 23, 2020 4.616 4.661 3.847 3.908 538,986 -0.70(-15.10%)
Mar 20, 2020 4.590 5.108 4.334 4.603 793,350 +0.15(+3.39%)
Mar 19, 2020 3.403 4.701 3.115 4.452 999,536 +1.01(+29.33%)
Mar 18, 2020 4.872 4.918 2.957 3.442 947,560 -1.79(-34.21%)
Mar 17, 2020 6.105 6.131 4.787 5.232 830,831 -0.77(-12.88%)
Mar 16, 2020 6.290 6.638 6.000 6.006 562,388 -0.99(-14.11%)
Mar 13, 2020 6.580 7.026 6.329 6.993 409,836 +0.83(+13.39%)
Mar 12, 2020 7.129 7.251 6.142 6.167 884,998 -1.51(-19.66%)
Mar 11, 2020 7.677 7.800 7.361 7.677 486,925 -0.18(-2.30%)
Mar 10, 2020 7.819 8.013 7.587 7.858 335,520 +0.41(+5.45%)
Mar 09, 2020 7.135 7.742 7.096 7.451 459,517 -0.63(-7.82%)
Mar 06, 2020 8.064 8.182 7.909 8.084 333,263 -0.19(-2.34%)
Mar 05, 2020 8.425 8.425 8.032 8.277 406,176 -0.29(-3.39%)
Mar 04, 2020 8.335 8.593 8.032 8.567 531,110 +0.85(+11.04%)
Mar 03, 2020 7.955 7.955 7.692 7.716 297,858 -0.22(-2.76%)
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.