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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 7.091 7.121 7.006 7.042 126,226 -0.10(-1.44%)
May 30, 2019 7.091 7.145 7.030 7.145 70,970 +0.07(+0.94%)
May 29, 2019 7.121 7.121 7.030 7.079 130,595 -0.05(-0.76%)
May 28, 2019 7.109 7.151 7.097 7.133 63,723 +0.02(+0.34%)
May 24, 2019 7.097 7.129 7.079 7.109 57,585 +0.01(+0.09%)
May 23, 2019 7.073 7.135 7.073 7.103 92,010 +0.01(+0.17%)
May 22, 2019 7.085 7.133 7.085 7.091 78,580 -0.01(-0.17%)
May 21, 2019 7.109 7.127 7.085 7.103 80,793 +0.00(+0.00%)
May 20, 2019 7.127 7.142 7.036 7.103 101,129 -0.04(-0.51%)
May 17, 2019 7.097 7.182 7.097 7.139 120,286 +0.02(+0.26%)
May 16, 2019 7.145 7.188 7.109 7.121 108,711 -0.02(-0.25%)
May 15, 2019 7.103 7.151 7.049 7.139 203,392 +0.02(+0.34%)
May 14, 2019 7.061 7.163 7.055 7.115 179,877 +0.12(+1.72%)
May 13, 2019 6.971 7.121 6.911 6.995 219,708 -0.02(-0.26%)
May 10, 2019 6.989 7.061 6.983 7.013 102,670 +0.02(+0.26%)
May 09, 2019 7.049 7.091 6.977 6.995 163,014 -0.08(-1.19%)
May 08, 2019 7.049 7.112 7.049 7.079 102,009 +0.01(+0.08%)
May 07, 2019 7.091 7.127 7.031 7.073 219,371 -0.03(-0.42%)
May 06, 2019 7.067 7.147 7.067 7.103 135,959 -0.02(-0.25%)
May 03, 2019 7.079 7.127 7.001 7.121 164,239 +0.10(+1.37%)
May 02, 2019 7.043 7.067 6.989 7.025 204,678 -0.02(-0.34%)
May 01, 2019 7.109 7.115 7.007 7.049 236,103 -0.08(-1.10%)
Apr 30, 2019 7.145 7.145 7.073 7.127 119,957 -0.01(-0.17%)
Apr 29, 2019 7.139 7.145 7.121 7.139 93,198 +0.02(+0.34%)
Apr 26, 2019 7.145 7.145 7.031 7.115 134,453 -0.02(-0.34%)
Apr 25, 2019 7.103 7.139 7.031 7.139 154,622 +0.05(+0.76%)
Apr 24, 2019 7.115 7.121 7.073 7.085 109,324 -0.01(-0.08%)
Apr 23, 2019 7.121 7.145 7.067 7.091 172,952 -0.02(-0.34%)
Apr 22, 2019 7.163 7.163 7.067 7.115 252,244 +0.01(+0.08%)
Apr 18, 2019 7.097 7.205 7.067 7.109 200,015 +0.02(+0.25%)
Apr 17, 2019 7.151 7.151 7.061 7.091 245,453 -0.05(-0.76%)
Apr 16, 2019 7.199 7.199 7.130 7.145 223,361 -0.04(-0.50%)
Apr 15, 2019 7.181 7.223 7.163 7.181 266,102 +0.02(+0.25%)
Apr 12, 2019 7.187 7.193 7.133 7.163 166,291 +0.00(+0.04%)
Apr 11, 2019 7.104 7.193 7.104 7.160 184,469 +0.01(+0.21%)
Apr 10, 2019 7.121 7.151 7.086 7.145 209,249 +0.06(+0.84%)
Apr 09, 2019 7.098 7.145 7.074 7.086 206,149 -0.03(-0.42%)
Apr 08, 2019 7.104 7.121 7.074 7.116 191,643 +0.01(+0.17%)
Apr 05, 2019 7.127 7.127 7.062 7.104 196,999 +0.02(+0.25%)
Apr 04, 2019 7.092 7.121 7.056 7.086 129,815 +0.03(+0.42%)
Apr 03, 2019 7.121 7.139 7.038 7.056 157,663 -0.04(-0.50%)
Apr 02, 2019 7.032 7.133 7.032 7.092 162,789 +0.00(+0.00%)
Apr 01, 2019 7.086 7.121 6.978 7.092 308,128 +0.07(+0.93%)
Mar 29, 2019 7.062 7.074 6.937 7.026 560,123 -0.08(-1.17%)
Mar 28, 2019 7.145 7.145 7.032 7.110 271,169 -0.01(-0.17%)
Mar 27, 2019 7.121 7.145 6.943 7.121 296,959 +0.02(+0.25%)
Mar 26, 2019 7.133 7.133 7.041 7.104 461,512 +0.02(+0.34%)
Mar 25, 2019 6.973 7.139 6.938 7.080 514,363 +0.15(+2.24%)
Mar 22, 2019 7.008 7.092 6.889 6.925 1,665,100 -0.53(-7.11%)
Mar 21, 2019 7.294 7.509 7.294 7.455 139,760 +0.15(+2.04%)
Mar 20, 2019 7.151 7.390 7.146 7.306 180,862 +0.13(+1.83%)
Mar 19, 2019 7.408 7.431 7.151 7.175 347,492 -0.23(-3.06%)
Mar 18, 2019 7.598 7.598 7.300 7.402 255,122 -0.18(-2.36%)
Mar 15, 2019 7.835 7.849 7.475 7.580 447,664 -0.25(-3.25%)
Mar 14, 2019 7.941 7.959 7.805 7.835 136,619 -0.06(-0.75%)
Mar 13, 2019 7.894 7.971 7.852 7.894 99,477 +0.01(+0.07%)
Mar 12, 2019 7.971 7.971 7.793 7.888 81,597 -0.04(-0.52%)
Mar 11, 2019 7.693 7.947 7.690 7.929 297,134 +0.24(+3.07%)
Mar 08, 2019 7.651 7.699 7.604 7.693 137,157 +0.00(+0.00%)
Mar 07, 2019 7.705 7.817 7.617 7.693 99,910 -0.03(-0.38%)
Mar 06, 2019 7.598 7.734 7.486 7.722 116,977 +0.12(+1.63%)
Mar 05, 2019 7.580 7.628 7.474 7.598 135,900 +0.02(+0.23%)
Mar 04, 2019 7.734 7.734 7.534 7.580 105,112 -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.