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

Horizon Technology F (NQ: HRZN )

11.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2018 5.797 5.870 5.714 5.719 137,524 -0.09(-1.53%)
Jan 30, 2018 5.886 5.886 5.740 5.808 103,414 -0.08(-1.33%)
Jan 29, 2018 5.922 5.949 5.870 5.886 102,135 -0.04(-0.62%)
Jan 26, 2018 5.922 5.949 5.902 5.922 68,719 +0.00(+0.00%)
Jan 25, 2018 5.912 5.949 5.894 5.922 88,602 +0.05(+0.89%)
Jan 24, 2018 5.949 5.949 5.844 5.870 108,573 -0.06(-1.06%)
Jan 23, 2018 5.902 5.964 5.881 5.933 84,974 +0.05(+0.80%)
Jan 22, 2018 5.896 5.938 5.823 5.886 142,929 +0.02(+0.27%)
Jan 19, 2018 6.001 6.001 5.860 5.870 222,506 -0.16(-2.60%)
Jan 18, 2018 6.146 6.146 5.934 6.027 274,653 +0.18(+3.01%)
Jan 17, 2018 5.903 5.962 5.846 5.851 195,318 -0.05(-0.88%)
Jan 16, 2018 6.053 6.080 5.846 5.903 243,560 -0.06(-0.95%)
Jan 12, 2018 5.960 5.960 5.960 0 +0.18(+3.13%)
Jan 11, 2018 5.804 5.825 5.742 5.779 88,700 +0.03(+0.45%)
Jan 10, 2018 5.861 6.016 5.742 5.753 174,890 -0.09(-1.59%)
Jan 09, 2018 5.866 6.009 5.799 5.846 264,243 -0.20(-3.34%)
Jan 08, 2018 5.949 6.112 5.874 6.048 230,282 +0.13(+2.27%)
Jan 05, 2018 5.851 5.949 5.830 5.913 140,169 +0.06(+1.06%)
Jan 04, 2018 5.872 5.887 5.791 5.851 146,948 -0.04(-0.62%)
Jan 03, 2018 6.110 6.110 5.856 5.887 174,333 -0.03(-0.44%)
Jan 02, 2018 5.846 5.923 5.805 5.913 271,535 +0.11(+1.87%)
Dec 29, 2017 5.804 5.804 5.804 0 +0.03(+0.45%)
Dec 28, 2017 5.779 5.820 5.742 5.779 160,993 -0.02(-0.27%)
Dec 27, 2017 5.732 5.794 5.718 5.794 78,171 +0.06(+1.08%)
Dec 26, 2017 5.779 5.804 5.691 5.732 93,869 -0.04(-0.63%)
Dec 22, 2017 5.758 5.804 5.701 5.768 64,155 +0.00(+0.00%)
Dec 21, 2017 5.815 5.820 5.763 5.768 56,488 -0.05(-0.80%)
Dec 20, 2017 5.779 5.820 5.701 5.815 114,154 +0.07(+1.26%)
Dec 19, 2017 5.711 5.830 5.711 5.742 53,894 +0.02(+0.27%)
Dec 18, 2017 5.686 5.788 5.660 5.727 185,533 +0.08(+1.36%)
Dec 15, 2017 5.655 5.686 5.599 5.650 108,942 -0.01(-0.09%)
Dec 14, 2017 5.640 5.681 5.563 5.655 72,485 +0.02(+0.27%)
Dec 13, 2017 5.542 5.676 5.522 5.640 117,052 +0.07(+1.29%)
Dec 12, 2017 5.568 5.629 5.511 5.568 113,110 -0.02(-0.28%)
Dec 11, 2017 5.635 5.635 5.547 5.583 89,068 -0.03(-0.46%)
Dec 08, 2017 5.558 5.614 5.537 5.609 135,620 +0.08(+1.39%)
Dec 07, 2017 5.481 5.583 5.450 5.532 107,075 +0.02(+0.37%)
Dec 06, 2017 5.491 5.537 5.450 5.511 78,748 +0.03(+0.56%)
Dec 05, 2017 5.486 5.527 5.435 5.481 107,723 -0.04(-0.74%)
Dec 04, 2017 5.496 5.537 5.429 5.522 112,534 +0.05(+0.84%)
Dec 01, 2017 5.486 5.501 5.435 5.476 205,916 -0.08(-1.39%)
Nov 30, 2017 5.619 5.686 5.511 5.552 114,134 -0.07(-1.28%)
Nov 29, 2017 5.676 5.676 5.537 5.624 70,745 -0.03(-0.54%)
Nov 28, 2017 5.701 5.701 5.560 5.655 125,131 +0.00(+0.00%)
Nov 27, 2017 5.717 5.717 5.655 5.655 53,856 -0.05(-0.90%)
Nov 24, 2017 5.676 5.737 5.666 5.706 28,297 +0.04(+0.72%)
Nov 22, 2017 5.691 5.732 5.665 5.665 49,807 -0.03(-0.45%)
Nov 21, 2017 5.732 5.766 5.681 5.691 55,032 -0.05(-0.80%)
Nov 20, 2017 5.742 5.788 5.655 5.737 88,204 -0.01(-0.09%)
Nov 17, 2017 5.655 5.742 5.654 5.742 74,754 +0.10(+1.73%)
Nov 16, 2017 5.640 5.690 5.640 5.645 117,093 -0.05(-0.80%)
Nov 15, 2017 5.736 5.736 5.614 5.690 83,130 -0.04(-0.62%)
Nov 14, 2017 5.711 5.741 5.635 5.726 86,065 +0.02(+0.27%)
Nov 13, 2017 5.594 5.716 5.594 5.711 140,423 +0.11(+1.90%)
Nov 10, 2017 5.640 5.706 5.589 5.604 105,961 -0.01(-0.09%)
Nov 09, 2017 5.675 5.703 5.599 5.609 84,848 -0.11(-1.87%)
Nov 08, 2017 5.640 5.716 5.589 5.716 90,665 +0.09(+1.63%)
Nov 07, 2017 5.665 5.665 5.599 5.624 93,152 -0.03(-0.45%)
Nov 06, 2017 5.543 5.690 5.513 5.650 156,137 +0.09(+1.55%)
Nov 03, 2017 5.589 5.589 5.492 5.563 71,939 -0.02(-0.36%)
Nov 02, 2017 5.716 5.716 5.578 5.584 216,598 -0.01(-0.09%)
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.