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

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
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, 2019 7.026 7.056 6.942 6.978 127,395 -0.10(-1.44%)
May 30, 2019 7.026 7.080 6.966 7.080 71,627 +0.07(+0.94%)
May 29, 2019 7.056 7.056 6.966 7.014 131,804 -0.05(-0.76%)
May 28, 2019 7.044 7.086 7.032 7.068 64,313 +0.02(+0.34%)
May 24, 2019 7.032 7.064 7.014 7.044 58,118 +0.01(+0.09%)
May 23, 2019 7.008 7.069 7.008 7.038 92,861 +0.01(+0.17%)
May 22, 2019 7.020 7.068 7.020 7.026 79,308 -0.01(-0.17%)
May 21, 2019 7.044 7.062 7.020 7.038 81,541 +0.00(+0.00%)
May 20, 2019 7.062 7.077 6.972 7.038 102,066 -0.04(-0.51%)
May 17, 2019 7.032 7.116 7.032 7.074 121,400 +0.02(+0.26%)
May 16, 2019 7.080 7.122 7.044 7.056 109,718 -0.02(-0.25%)
May 15, 2019 7.038 7.086 6.984 7.074 205,275 +0.02(+0.34%)
May 14, 2019 6.996 7.098 6.990 7.050 181,543 +0.12(+1.72%)
May 13, 2019 6.907 7.056 6.848 6.931 221,742 -0.02(-0.26%)
May 10, 2019 6.925 6.996 6.919 6.949 103,621 +0.02(+0.26%)
May 09, 2019 6.984 7.026 6.913 6.931 164,524 -0.08(-1.19%)
May 08, 2019 6.984 7.047 6.984 7.014 102,954 +0.01(+0.08%)
May 07, 2019 7.026 7.062 6.967 7.008 221,403 -0.03(-0.42%)
May 06, 2019 7.002 7.081 7.002 7.038 137,218 -0.02(-0.25%)
May 03, 2019 7.014 7.062 6.937 7.056 165,760 +0.10(+1.37%)
May 02, 2019 6.979 7.002 6.925 6.961 206,573 -0.02(-0.34%)
May 01, 2019 7.044 7.050 6.943 6.984 238,289 -0.08(-1.10%)
Apr 30, 2019 7.080 7.080 7.008 7.062 121,068 -0.01(-0.17%)
Apr 29, 2019 7.074 7.080 7.056 7.074 94,061 +0.02(+0.34%)
Apr 26, 2019 7.080 7.080 6.967 7.050 135,698 -0.02(-0.34%)
Apr 25, 2019 7.038 7.074 6.967 7.074 156,054 +0.05(+0.76%)
Apr 24, 2019 7.050 7.056 7.008 7.020 110,337 -0.01(-0.08%)
Apr 23, 2019 7.056 7.079 7.002 7.026 174,553 -0.02(-0.34%)
Apr 22, 2019 7.098 7.098 7.002 7.050 254,580 +0.01(+0.08%)
Apr 18, 2019 7.032 7.139 7.002 7.044 201,867 +0.02(+0.25%)
Apr 17, 2019 7.086 7.086 6.996 7.026 247,726 -0.05(-0.76%)
Apr 16, 2019 7.133 7.133 7.065 7.080 225,429 -0.04(-0.50%)
Apr 15, 2019 7.115 7.157 7.097 7.115 268,566 +0.02(+0.25%)
Apr 12, 2019 7.121 7.127 7.068 7.097 167,831 +0.00(+0.04%)
Apr 11, 2019 7.038 7.127 7.038 7.095 186,177 +0.01(+0.21%)
Apr 10, 2019 7.056 7.086 7.021 7.080 211,186 +0.06(+0.84%)
Apr 09, 2019 7.033 7.080 7.009 7.021 208,058 -0.03(-0.42%)
Apr 08, 2019 7.038 7.056 7.009 7.050 193,417 +0.01(+0.17%)
Apr 05, 2019 7.062 7.062 6.997 7.038 198,823 +0.02(+0.25%)
Apr 04, 2019 7.027 7.056 6.991 7.021 131,017 +0.03(+0.42%)
Apr 03, 2019 7.056 7.074 6.973 6.991 159,123 -0.04(-0.50%)
Apr 02, 2019 6.968 7.068 6.968 7.027 164,297 +0.00(+0.00%)
Apr 01, 2019 7.021 7.056 6.914 7.027 310,981 +0.06(+0.93%)
Mar 29, 2019 6.997 7.009 6.873 6.962 565,309 -0.08(-1.17%)
Mar 28, 2019 7.080 7.080 6.968 7.044 273,680 -0.01(-0.17%)
Mar 27, 2019 7.056 7.080 6.879 7.056 299,708 +0.02(+0.25%)
Mar 26, 2019 7.068 7.068 6.977 7.038 465,786 +0.02(+0.34%)
Mar 25, 2019 6.909 7.074 6.874 7.015 519,126 +0.15(+2.24%)
Mar 22, 2019 6.944 7.027 6.826 6.861 1,680,517 -0.53(-7.11%)
Mar 21, 2019 7.227 7.440 7.227 7.387 141,054 +0.15(+2.04%)
Mar 20, 2019 7.086 7.322 7.080 7.239 182,536 +0.13(+1.83%)
Mar 19, 2019 7.340 7.363 7.086 7.109 350,710 -0.22(-3.06%)
Mar 18, 2019 7.529 7.529 7.233 7.334 257,485 -0.18(-2.36%)
Mar 15, 2019 7.763 7.777 7.406 7.511 451,809 -0.25(-3.25%)
Mar 14, 2019 7.868 7.886 7.733 7.763 137,884 -0.06(-0.75%)
Mar 13, 2019 7.821 7.897 7.780 7.821 100,398 +0.01(+0.07%)
Mar 12, 2019 7.897 7.897 7.722 7.815 82,353 -0.04(-0.52%)
Mar 11, 2019 7.622 7.874 7.619 7.856 299,885 +0.23(+3.07%)
Mar 08, 2019 7.581 7.628 7.534 7.622 138,427 +0.00(+0.00%)
Mar 07, 2019 7.634 7.745 7.547 7.622 100,835 -0.03(-0.38%)
Mar 06, 2019 7.528 7.663 7.417 7.651 118,060 +0.12(+1.63%)
Mar 05, 2019 7.511 7.558 7.405 7.528 137,159 +0.02(+0.23%)
Mar 04, 2019 7.663 7.663 7.464 7.511 106,085 -0.09(-1.16%)
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.