Skip to main content

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

Historical Prices

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.