Skip to main content

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

Historical Prices

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.