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, 2023 10.59 10.68 10.19 10.29 2,628,109 -1.42(-12.13%)
May 30, 2023 11.50 11.87 11.31 11.71 316,200 +0.21(+1.84%)
May 26, 2023 11.47 11.55 11.22 11.50 211,887 +0.04(+0.39%)
May 25, 2023 11.28 11.50 11.20 11.45 234,369 +0.11(+1.01%)
May 24, 2023 11.42 11.42 11.24 11.34 137,516 -0.08(-0.70%)
May 23, 2023 11.28 11.45 11.10 11.42 225,045 +0.12(+1.09%)
May 22, 2023 11.25 11.38 11.13 11.29 177,285 +0.00(+0.00%)
May 19, 2023 11.38 11.46 11.24 11.29 301,964 +0.03(+0.23%)
May 18, 2023 11.37 11.38 10.99 11.27 357,464 -0.11(-1.01%)
May 17, 2023 11.04 11.38 11.03 11.38 413,685 +0.34(+3.12%)
May 16, 2023 10.92 11.12 10.84 11.04 487,744 +0.03(+0.24%)
May 15, 2023 10.66 11.06 10.61 11.01 691,920 +0.50(+4.74%)
May 12, 2023 10.48 10.63 10.41 10.51 362,768 +0.17(+1.69%)
May 11, 2023 10.06 10.36 10.06 10.34 194,535 +0.17(+1.63%)
May 10, 2023 10.15 10.17 10.06 10.17 258,217 +0.07(+0.69%)
May 09, 2023 10.23 10.25 10.07 10.10 169,426 -0.15(-1.45%)
May 08, 2023 10.25 10.29 10.20 10.25 158,301 +0.09(+0.86%)
May 05, 2023 10.23 10.31 10.07 10.16 141,540 +0.11(+1.13%)
May 04, 2023 10.15 10.22 9.988 10.05 210,736 -0.26(-2.54%)
May 03, 2023 10.10 10.43 9.970 10.31 353,855 +0.39(+3.97%)
May 02, 2023 10.28 10.29 9.585 9.918 760,309 -0.36(-3.49%)
May 01, 2023 10.36 10.48 10.26 10.28 172,235 -0.10(-1.01%)
Apr 28, 2023 10.51 10.67 10.35 10.38 194,240 -0.14(-1.33%)
Apr 27, 2023 10.39 10.54 10.39 10.52 117,376 +0.11(+1.01%)
Apr 26, 2023 10.45 10.57 10.35 10.42 139,355 -0.02(-0.17%)
Apr 25, 2023 10.49 10.53 10.35 10.43 133,310 -0.13(-1.24%)
Apr 24, 2023 10.32 10.57 10.31 10.56 194,478 +0.27(+2.63%)
Apr 21, 2023 10.29 10.33 10.22 10.29 151,709 +0.09(+0.86%)
Apr 20, 2023 10.22 10.35 10.19 10.21 134,410 -0.06(-0.60%)
Apr 19, 2023 10.06 10.36 10.02 10.27 162,345 +0.21(+2.09%)
Apr 18, 2023 10.28 10.28 10.01 10.06 213,002 -0.15(-1.46%)
Apr 17, 2023 10.14 10.22 10.07 10.21 263,591 +0.10(+1.04%)
Apr 14, 2023 10.21 10.31 10.05 10.10 501,906 -0.03(-0.34%)
Apr 13, 2023 9.971 10.18 9.971 10.14 224,100 +0.14(+1.39%)
Apr 12, 2023 9.980 10.14 9.963 9.997 146,158 +0.03(+0.26%)
Apr 11, 2023 10.01 10.05 9.911 9.971 212,258 +0.08(+0.79%)
Apr 10, 2023 9.798 9.963 9.694 9.893 240,947 +0.10(+0.97%)
Apr 06, 2023 9.608 9.833 9.577 9.798 166,930 +0.28(+2.91%)
Apr 05, 2023 9.651 9.710 9.467 9.521 278,270 -0.13(-1.35%)
Apr 04, 2023 9.677 9.826 9.625 9.651 167,905 -0.03(-0.27%)
Apr 03, 2023 9.772 9.867 9.625 9.677 262,239 -0.10(-0.98%)
Mar 31, 2023 9.816 9.937 9.742 9.772 243,413 +0.03(+0.36%)
Mar 30, 2023 10.11 10.17 9.686 9.738 326,363 -0.39(-3.85%)
Mar 29, 2023 10.18 10.18 10.09 10.13 146,390 +0.07(+0.69%)
Mar 28, 2023 10.13 10.14 10.04 10.06 104,000 -0.03(-0.26%)
Mar 27, 2023 10.24 10.27 9.971 10.08 190,075 -0.11(-1.10%)
Mar 24, 2023 9.790 10.23 9.668 10.20 145,735 +0.42(+4.34%)
Mar 23, 2023 9.876 10.13 9.703 9.772 213,657 -0.04(-0.44%)
Mar 22, 2023 10.03 10.14 9.798 9.816 204,565 -0.18(-1.82%)
Mar 21, 2023 9.573 10.01 9.573 9.997 279,510 +0.51(+5.39%)
Mar 20, 2023 9.356 9.599 9.348 9.486 167,174 +0.16(+1.77%)
Mar 17, 2023 9.417 9.478 9.216 9.322 249,610 -0.21(-2.18%)
Mar 16, 2023 9.278 9.660 9.157 9.530 266,049 +0.16(+1.66%)
Mar 15, 2023 9.056 9.481 9.056 9.374 417,850 +0.09(+1.02%)
Mar 14, 2023 9.511 9.657 9.116 9.279 429,127 +0.03(+0.37%)
Mar 13, 2023 9.013 9.417 8.696 9.245 521,690 +0.03(+0.37%)
Mar 10, 2023 10.02 10.04 9.048 9.211 798,223 -0.81(-8.05%)
Mar 09, 2023 10.30 10.37 9.965 10.02 240,168 -0.35(-3.39%)
Mar 08, 2023 10.21 10.40 10.15 10.37 179,311 +0.16(+1.60%)
Mar 07, 2023 10.38 10.39 10.03 10.21 269,142 -0.08(-0.75%)
Mar 06, 2023 9.948 10.38 9.931 10.28 450,288 +0.45(+4.53%)
Mar 03, 2023 9.914 10.01 9.794 9.837 372,171 -0.06(-0.61%)
Mar 02, 2023 10.19 10.25 9.777 9.897 844,013 -0.33(-3.27%)
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.