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

Horizon Technology F (NQ: HRZN )

10.66 -0.12 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2022 9.467 9.560 9.436 9.545 231,764 +0.06(+0.66%)
May 27, 2022 9.506 9.522 9.405 9.483 203,691 +0.06(+0.66%)
May 26, 2022 9.304 9.459 9.273 9.421 241,810 +0.16(+1.68%)
May 25, 2022 9.094 9.312 9.071 9.265 242,264 +0.17(+1.88%)
May 24, 2022 9.195 9.273 8.986 9.094 185,230 -0.10(-1.10%)
May 23, 2022 9.265 9.265 9.122 9.195 265,267 +0.03(+0.34%)
May 20, 2022 9.304 9.304 9.017 9.164 189,705 +0.02(+0.17%)
May 19, 2022 9.219 9.286 9.125 9.149 187,097 -0.09(-1.01%)
May 18, 2022 9.436 9.522 9.211 9.242 204,368 -0.28(-2.94%)
May 17, 2022 9.638 9.646 9.456 9.522 283,175 +0.05(+0.57%)
May 16, 2022 9.513 9.629 9.344 9.467 362,863 +0.18(+1.91%)
May 13, 2022 9.267 9.412 9.259 9.290 312,642 +0.09(+1.01%)
May 12, 2022 9.244 9.313 9.028 9.198 256,545 -0.06(-0.67%)
May 11, 2022 9.352 9.405 9.174 9.259 284,009 -0.06(-0.66%)
May 10, 2022 9.459 9.513 9.221 9.321 321,779 +0.00(+0.00%)
May 09, 2022 9.498 9.560 9.267 9.321 368,499 -0.35(-3.59%)
May 06, 2022 9.837 9.872 9.590 9.667 234,545 -0.18(-1.88%)
May 05, 2022 9.775 9.995 9.675 9.852 311,708 +0.15(+1.51%)
May 04, 2022 9.829 9.829 8.951 9.706 908,179 -0.18(-1.87%)
May 03, 2022 9.729 9.969 9.706 9.891 165,165 +0.19(+1.99%)
May 02, 2022 9.852 9.922 9.483 9.698 375,816 -0.11(-1.10%)
Apr 29, 2022 10.09 10.15 9.798 9.806 223,859 -0.30(-2.97%)
Apr 28, 2022 10.08 10.19 9.868 10.11 276,231 +0.12(+1.16%)
Apr 27, 2022 10.14 10.18 9.952 9.991 303,434 -0.17(-1.67%)
Apr 26, 2022 10.55 10.56 10.14 10.16 228,730 -0.31(-2.94%)
Apr 25, 2022 10.65 10.65 10.20 10.47 368,765 -0.15(-1.38%)
Apr 22, 2022 10.82 10.85 10.58 10.62 247,660 -0.20(-1.85%)
Apr 21, 2022 10.94 11.02 10.79 10.82 265,110 -0.11(-0.99%)
Apr 20, 2022 10.92 11.01 10.89 10.92 246,812 +0.02(+0.14%)
Apr 19, 2022 10.92 10.98 10.83 10.91 230,781 -0.05(-0.49%)
Apr 18, 2022 10.98 11.02 10.85 10.96 222,804 +0.11(+0.99%)
Apr 14, 2022 10.92 10.94 10.84 10.85 247,685 -0.03(-0.28%)
Apr 13, 2022 10.85 10.88 10.81 10.88 254,153 +0.04(+0.35%)
Apr 12, 2022 10.82 10.95 10.82 10.85 264,459 -0.02(-0.21%)
Apr 11, 2022 10.94 10.95 10.82 10.87 149,734 -0.07(-0.63%)
Apr 08, 2022 10.83 10.96 10.72 10.94 191,890 +0.17(+1.56%)
Apr 07, 2022 10.81 10.88 10.71 10.77 219,843 -0.02(-0.14%)
Apr 06, 2022 10.77 10.82 10.71 10.78 199,524 -0.01(-0.07%)
Apr 05, 2022 10.85 10.97 10.74 10.79 239,827 -0.03(-0.28%)
Apr 04, 2022 10.72 10.95 10.68 10.82 436,636 +0.13(+1.22%)
Apr 01, 2022 10.71 10.74 10.64 10.69 133,722 +0.06(+0.58%)
Mar 31, 2022 10.80 10.85 10.63 10.63 255,411 -0.11(-1.00%)
Mar 30, 2022 10.75 10.84 10.68 10.74 160,121 -0.02(-0.14%)
Mar 29, 2022 10.79 10.86 10.71 10.75 230,867 -0.05(-0.50%)
Mar 28, 2022 10.73 10.85 10.70 10.81 264,196 +0.11(+1.00%)
Mar 25, 2022 10.67 10.75 10.66 10.70 179,840 -0.02(-0.14%)
Mar 24, 2022 10.77 10.77 10.65 10.72 171,597 +0.02(+0.14%)
Mar 23, 2022 10.64 10.81 10.57 10.70 271,104 +0.06(+0.58%)
Mar 22, 2022 10.70 10.71 10.57 10.64 275,818 +0.07(+0.65%)
Mar 21, 2022 10.63 10.70 10.56 10.57 201,438 +0.00(+0.00%)
Mar 18, 2022 10.52 10.67 10.45 10.57 254,043 +0.05(+0.44%)
Mar 17, 2022 10.62 10.69 10.41 10.52 398,723 -0.01(-0.07%)
Mar 16, 2022 10.38 10.56 10.30 10.53 498,816 +0.27(+2.59%)
Mar 15, 2022 10.32 10.40 10.23 10.27 230,744 +0.02(+0.22%)
Mar 14, 2022 10.18 10.40 10.11 10.24 461,858 +0.13(+1.28%)
Mar 11, 2022 10.18 10.33 10.11 10.11 574,506 -0.01(-0.07%)
Mar 10, 2022 10.37 10.38 10.03 10.12 2,354,243 -1.18(-10.42%)
Mar 09, 2022 11.37 11.52 11.27 11.30 146,907 +0.12(+1.09%)
Mar 08, 2022 11.17 11.36 11.09 11.18 135,114 +0.04(+0.34%)
Mar 07, 2022 11.53 11.58 11.09 11.14 173,369 -0.36(-3.17%)
Mar 04, 2022 11.56 11.60 11.38 11.50 130,661 -0.11(-0.98%)
Mar 03, 2022 11.84 11.84 11.57 11.62 163,582 -0.16(-1.35%)
Mar 02, 2022 11.85 12.04 11.69 11.78 141,599 +0.24(+2.04%)
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.