Skip to main content

Horizon Technology F (NQ: HRZN )

11.80 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 11.70 11.86 11.60 11.80 312,708 -0.08(-0.67%)
Jun 14, 2024 12.00 12.00 11.82 11.88 298,799 -0.11(-0.91%)
Jun 13, 2024 12.13 12.14 11.94 11.99 270,684 -0.06(-0.49%)
Jun 12, 2024 11.95 12.11 11.95 12.05 256,388 +0.12(+1.00%)
Jun 11, 2024 11.84 11.94 11.84 11.93 129,046 -0.01(-0.08%)
Jun 10, 2024 11.96 11.99 11.84 11.94 266,458 -0.06(-0.50%)
Jun 07, 2024 11.85 12.00 11.84 12.00 208,159 +0.14(+1.17%)
Jun 06, 2024 11.81 11.94 11.80 11.86 231,169 +0.05(+0.42%)
Jun 05, 2024 11.71 11.83 11.57 11.81 272,403 +0.10(+0.85%)
Jun 04, 2024 11.79 11.79 11.62 11.71 220,821 -0.09(-0.76%)
Jun 03, 2024 11.51 11.82 11.51 11.80 523,825 +0.31(+2.67%)
May 31, 2024 11.44 11.50 11.42 11.49 229,357 +0.02(+0.17%)
May 30, 2024 11.46 11.54 11.44 11.47 160,240 +0.02(+0.17%)
May 29, 2024 11.54 11.54 11.35 11.45 146,815 +0.01(+0.09%)
May 28, 2024 11.55 11.58 11.44 11.44 171,346 -0.13(-1.11%)
May 24, 2024 11.42 11.57 11.42 11.57 186,008 +0.17(+1.48%)
May 23, 2024 11.46 11.47 11.37 11.40 191,627 -0.06(-0.52%)
May 22, 2024 11.49 11.49 11.42 11.46 181,101 -0.04(-0.34%)
May 21, 2024 11.46 11.51 11.44 11.50 165,214 +0.05(+0.43%)
May 20, 2024 11.45 11.51 11.44 11.45 249,352 +0.00(+0.00%)
May 17, 2024 11.49 11.49 11.40 11.45 275,169 -0.01(-0.09%)
May 16, 2024 11.58 11.61 11.43 11.46 275,573 -0.06(-0.52%)
May 15, 2024 11.76 11.76 11.49 11.52 653,121 -0.17(-1.43%)
May 14, 2024 11.68 11.74 11.64 11.69 288,693 +0.03(+0.25%)
May 13, 2024 11.62 11.70 11.60 11.66 253,482 +0.04(+0.34%)
May 10, 2024 11.62 11.63 11.59 11.62 206,641 +0.04(+0.34%)
May 09, 2024 11.55 11.58 11.53 11.58 165,987 +0.08(+0.68%)
May 08, 2024 11.57 11.63 11.50 11.50 176,525 -0.06(-0.51%)
May 07, 2024 11.60 11.68 11.49 11.56 267,657 +0.01(+0.09%)
May 06, 2024 11.63 11.69 11.53 11.55 332,094 -0.04(-0.34%)
May 03, 2024 11.59 11.72 11.58 11.59 228,349 +0.02(+0.17%)
May 02, 2024 11.57 11.59 11.45 11.57 165,597 +0.00(+0.00%)
May 01, 2024 11.20 11.64 11.19 11.57 415,849 +0.33(+2.97%)
Apr 30, 2024 11.41 11.41 11.19 11.24 332,697 -0.17(-1.46%)
Apr 29, 2024 11.44 11.52 11.37 11.41 241,582 -0.02(-0.17%)
Apr 26, 2024 11.32 11.44 11.29 11.43 128,162 +0.11(+0.95%)
Apr 25, 2024 11.36 11.39 11.29 11.32 142,818 -0.08(-0.69%)
Apr 24, 2024 11.48 11.49 11.36 11.40 132,319 -0.07(-0.60%)
Apr 23, 2024 11.23 11.47 11.23 11.46 232,844 +0.25(+2.19%)
Apr 22, 2024 11.26 11.30 11.21 11.22 208,596 -0.06(-0.52%)
Apr 19, 2024 11.12 11.29 11.09 11.28 299,858 +0.12(+1.06%)
Apr 18, 2024 11.03 11.16 10.95 11.16 248,190 +0.17(+1.52%)
Apr 17, 2024 10.95 11.04 10.90 10.99 211,357 +0.06(+0.54%)
Apr 16, 2024 10.97 11.01 10.84 10.93 425,717 +0.02(+0.18%)
Apr 15, 2024 10.95 11.03 10.88 10.91 360,651 +0.02(+0.18%)
Apr 12, 2024 10.98 10.99 10.87 10.90 302,757 -0.04(-0.36%)
Apr 11, 2024 11.03 11.03 10.93 10.93 142,829 -0.05(-0.44%)
Apr 10, 2024 10.95 11.03 10.92 10.98 193,223 -0.04(-0.35%)
Apr 09, 2024 11.02 11.05 10.98 11.02 191,950 +0.02(+0.18%)
Apr 08, 2024 10.98 11.01 10.93 11.00 193,036 +0.07(+0.62%)
Apr 05, 2024 10.91 10.97 10.82 10.93 206,423 +0.00(+0.00%)
Apr 04, 2024 11.00 11.11 10.92 10.93 272,304 -0.05(-0.44%)
Apr 03, 2024 10.92 11.07 10.89 10.98 216,731 +0.08(+0.71%)
Apr 02, 2024 10.98 11.03 10.89 10.91 371,426 -0.07(-0.62%)
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.