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: 3:47 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 7.248 7.355 7.081 7.295 199,738 +0.02(+0.28%)
May 28, 2020 7.496 7.543 7.208 7.275 235,129 -0.21(-2.86%)
May 27, 2020 7.489 7.563 7.241 7.489 230,605 +0.25(+3.42%)
May 26, 2020 7.228 7.496 7.127 7.241 344,168 +0.22(+3.15%)
May 22, 2020 7.034 7.034 6.913 7.020 135,249 +0.01(+0.10%)
May 21, 2020 6.880 7.020 6.853 7.014 141,856 +0.21(+3.15%)
May 20, 2020 6.672 6.866 6.652 6.799 144,727 +0.15(+2.22%)
May 19, 2020 6.766 6.791 6.632 6.652 248,852 -0.11(-1.68%)
May 18, 2020 6.987 6.987 6.699 6.766 224,283 +0.04(+0.60%)
May 15, 2020 6.566 6.898 6.533 6.726 458,487 +0.13(+1.91%)
May 14, 2020 6.062 6.619 5.804 6.600 466,812 +0.51(+8.39%)
May 13, 2020 6.460 6.487 5.956 6.089 288,171 -0.37(-5.75%)
May 12, 2020 6.467 6.613 6.341 6.460 184,940 +0.00(+0.00%)
May 11, 2020 6.467 6.653 6.314 6.460 229,600 -0.01(-0.10%)
May 08, 2020 6.473 6.533 6.381 6.467 145,039 +0.06(+0.93%)
May 07, 2020 6.341 6.593 6.308 6.407 270,076 +0.13(+2.11%)
May 06, 2020 6.062 6.493 5.956 6.275 304,041 +0.32(+5.35%)
May 05, 2020 6.009 6.228 5.810 5.956 438,124 -0.03(-0.55%)
May 04, 2020 6.029 6.056 5.777 5.989 242,227 -0.15(-2.48%)
May 01, 2020 6.301 6.394 6.003 6.142 331,389 -0.23(-3.64%)
Apr 30, 2020 6.129 6.447 5.870 6.374 309,859 +0.21(+3.33%)
Apr 29, 2020 6.155 6.447 6.056 6.168 542,822 -0.04(-0.64%)
Apr 28, 2020 6.593 6.732 6.155 6.208 293,801 -0.15(-2.30%)
Apr 27, 2020 6.082 6.447 6.042 6.354 213,415 +0.36(+5.97%)
Apr 24, 2020 5.817 6.076 5.817 5.996 156,497 +0.18(+3.08%)
Apr 23, 2020 5.837 5.941 5.545 5.817 172,296 +0.03(+0.57%)
Apr 22, 2020 5.877 5.973 5.684 5.784 171,567 -0.05(-0.80%)
Apr 21, 2020 5.777 5.896 5.638 5.830 146,914 -0.05(-0.90%)
Apr 20, 2020 6.102 6.208 5.704 5.883 310,693 -0.27(-4.32%)
Apr 17, 2020 6.407 6.487 6.049 6.149 196,903 +0.02(+0.32%)
Apr 16, 2020 6.334 6.401 6.036 6.129 214,902 -0.14(-2.22%)
Apr 15, 2020 6.334 6.340 6.005 6.268 439,626 -0.11(-1.65%)
Apr 14, 2020 6.629 6.687 6.268 6.373 283,223 -0.01(-0.21%)
Apr 13, 2020 5.874 6.544 5.789 6.386 476,906 +0.60(+10.44%)
Apr 09, 2020 5.841 6.393 5.690 5.782 606,561 +0.26(+4.76%)
Apr 08, 2020 5.264 5.999 5.264 5.520 509,633 +0.37(+7.13%)
Apr 07, 2020 5.172 5.457 5.126 5.152 428,497 +0.26(+5.37%)
Apr 06, 2020 4.903 5.172 4.870 4.890 226,185 +0.24(+5.08%)
Apr 03, 2020 4.666 4.870 4.214 4.653 351,503 -0.04(-0.84%)
Apr 02, 2020 4.680 4.876 4.529 4.693 398,005 -0.09(-1.79%)
Apr 01, 2020 5.027 5.237 4.647 4.778 423,678 -0.55(-10.34%)
Mar 31, 2020 5.251 5.651 5.119 5.329 446,770 +0.26(+5.18%)
Mar 30, 2020 6.288 6.334 4.995 5.067 812,839 -1.12(-18.13%)
Mar 27, 2020 6.071 6.727 5.927 6.189 502,496 +0.06(+0.96%)
Mar 26, 2020 4.922 6.714 4.870 6.130 996,367 +1.19(+24.20%)
Mar 25, 2020 4.568 6.032 4.568 4.936 1,178,864 +0.66(+15.34%)
Mar 24, 2020 4.601 4.673 4.233 4.279 604,686 +0.37(+9.40%)
Mar 23, 2020 4.621 4.665 3.851 3.912 538,474 -0.70(-15.10%)
Mar 20, 2020 4.594 5.113 4.338 4.607 792,597 +0.15(+3.39%)
Mar 19, 2020 3.406 4.706 3.118 4.456 998,587 +1.01(+29.33%)
Mar 18, 2020 4.876 4.922 2.960 3.446 946,660 -1.79(-34.21%)
Mar 17, 2020 6.110 6.137 4.791 5.237 830,042 -0.77(-12.88%)
Mar 16, 2020 6.296 6.645 6.005 6.012 561,854 -0.99(-14.11%)
Mar 13, 2020 6.587 7.032 6.335 7.000 409,447 +0.83(+13.39%)
Mar 12, 2020 7.136 7.258 6.148 6.173 884,158 -1.51(-19.66%)
Mar 11, 2020 7.684 7.807 7.368 7.684 486,463 -0.18(-2.30%)
Mar 10, 2020 7.826 8.020 7.594 7.865 335,201 +0.41(+5.45%)
Mar 09, 2020 7.142 7.749 7.103 7.458 459,081 -0.63(-7.82%)
Mar 06, 2020 8.072 8.190 7.917 8.091 332,946 -0.19(-2.34%)
Mar 05, 2020 8.433 8.433 8.040 8.285 405,791 -0.29(-3.39%)
Mar 04, 2020 8.343 8.601 8.040 8.576 530,605 +0.85(+11.04%)
Mar 03, 2020 7.962 7.962 7.699 7.723 297,575 -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.