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

Horizon Technology F (NQ: HRZN )

10.72 +0.12 (+1.08%)
Streaming Delayed Price Updated: 1:38 PM EDT, Sep 27, 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 5.690 5.762 5.608 5.613 140,114 -0.09(-1.53%)
Jan 30, 2018 5.777 5.777 5.634 5.700 105,361 -0.08(-1.33%)
Jan 29, 2018 5.813 5.839 5.762 5.777 104,059 -0.04(-0.62%)
Jan 26, 2018 5.813 5.839 5.793 5.813 70,013 +0.00(+0.00%)
Jan 25, 2018 5.803 5.839 5.785 5.813 90,270 +0.05(+0.89%)
Jan 24, 2018 5.839 5.839 5.736 5.762 110,617 -0.06(-1.06%)
Jan 23, 2018 5.793 5.854 5.772 5.823 86,574 +0.05(+0.80%)
Jan 22, 2018 5.787 5.828 5.716 5.777 145,620 +0.02(+0.27%)
Jan 19, 2018 5.890 5.890 5.752 5.762 226,696 -0.15(-2.60%)
Jan 18, 2018 6.032 6.032 5.824 5.915 279,825 +0.17(+3.01%)
Jan 17, 2018 5.794 5.852 5.738 5.743 198,996 -0.05(-0.88%)
Jan 16, 2018 5.941 5.968 5.738 5.794 248,147 -0.06(-0.95%)
Jan 12, 2018 5.849 5.849 5.849 0 +0.18(+3.13%)
Jan 11, 2018 5.697 5.717 5.636 5.672 90,370 +0.03(+0.45%)
Jan 10, 2018 5.753 5.905 5.636 5.646 178,183 -0.09(-1.59%)
Jan 09, 2018 5.758 5.898 5.692 5.738 269,220 -0.20(-3.34%)
Jan 08, 2018 5.839 5.999 5.766 5.936 234,619 +0.13(+2.27%)
Jan 05, 2018 5.743 5.839 5.722 5.804 142,808 +0.06(+1.06%)
Jan 04, 2018 5.763 5.778 5.684 5.743 149,715 -0.04(-0.62%)
Jan 03, 2018 5.997 5.997 5.748 5.778 177,616 -0.03(-0.44%)
Jan 02, 2018 5.738 5.814 5.698 5.804 276,648 +0.11(+1.87%)
Dec 29, 2017 5.697 5.697 5.697 0 +0.03(+0.45%)
Dec 28, 2017 5.672 5.712 5.636 5.672 164,025 -0.02(-0.27%)
Dec 27, 2017 5.626 5.687 5.613 5.687 79,643 +0.06(+1.08%)
Dec 26, 2017 5.672 5.697 5.585 5.626 95,637 -0.04(-0.63%)
Dec 22, 2017 5.651 5.697 5.596 5.662 65,363 +0.00(+0.00%)
Dec 21, 2017 5.707 5.712 5.656 5.662 57,552 -0.05(-0.80%)
Dec 20, 2017 5.672 5.712 5.596 5.707 116,304 +0.07(+1.26%)
Dec 19, 2017 5.606 5.722 5.606 5.636 54,909 +0.02(+0.27%)
Dec 18, 2017 5.581 5.681 5.556 5.621 189,027 +0.08(+1.36%)
Dec 15, 2017 5.550 5.581 5.495 5.545 110,993 -0.01(-0.09%)
Dec 14, 2017 5.535 5.576 5.460 5.550 73,850 +0.02(+0.27%)
Dec 13, 2017 5.440 5.571 5.420 5.535 119,256 +0.07(+1.29%)
Dec 12, 2017 5.465 5.525 5.410 5.465 115,240 -0.02(-0.28%)
Dec 11, 2017 5.530 5.530 5.445 5.480 90,746 -0.03(-0.46%)
Dec 08, 2017 5.455 5.510 5.435 5.505 138,174 +0.08(+1.39%)
Dec 07, 2017 5.379 5.480 5.349 5.430 109,092 +0.02(+0.37%)
Dec 06, 2017 5.389 5.435 5.349 5.410 80,231 +0.03(+0.56%)
Dec 05, 2017 5.384 5.425 5.334 5.379 109,751 -0.04(-0.74%)
Dec 04, 2017 5.394 5.435 5.329 5.420 114,654 +0.05(+0.84%)
Dec 01, 2017 5.384 5.400 5.334 5.374 209,794 -0.08(-1.38%)
Nov 30, 2017 5.515 5.581 5.410 5.450 116,283 -0.07(-1.28%)
Nov 29, 2017 5.571 5.571 5.435 5.520 72,078 -0.03(-0.54%)
Nov 28, 2017 5.596 5.596 5.457 5.550 127,487 +0.00(+0.00%)
Nov 27, 2017 5.611 5.611 5.550 5.550 54,870 -0.05(-0.90%)
Nov 24, 2017 5.571 5.631 5.561 5.601 28,830 +0.04(+0.72%)
Nov 22, 2017 5.586 5.626 5.561 5.561 50,745 -0.03(-0.45%)
Nov 21, 2017 5.626 5.659 5.576 5.586 56,069 -0.05(-0.80%)
Nov 20, 2017 5.636 5.681 5.551 5.631 89,865 -0.01(-0.09%)
Nov 17, 2017 5.550 5.636 5.549 5.636 76,161 +0.10(+1.73%)
Nov 16, 2017 5.535 5.585 5.535 5.540 119,299 -0.04(-0.80%)
Nov 15, 2017 5.630 5.630 5.511 5.585 84,696 -0.03(-0.62%)
Nov 14, 2017 5.605 5.635 5.530 5.620 87,686 +0.01(+0.27%)
Nov 13, 2017 5.491 5.610 5.491 5.605 143,067 +0.10(+1.90%)
Nov 10, 2017 5.535 5.600 5.486 5.501 107,957 -0.00(-0.09%)
Nov 09, 2017 5.570 5.598 5.496 5.506 86,446 -0.10(-1.87%)
Nov 08, 2017 5.535 5.610 5.486 5.610 92,372 +0.09(+1.63%)
Nov 07, 2017 5.560 5.560 5.496 5.520 94,907 -0.02(-0.45%)
Nov 06, 2017 5.441 5.585 5.411 5.545 159,077 +0.08(+1.55%)
Nov 03, 2017 5.486 5.486 5.391 5.461 73,294 -0.02(-0.36%)
Nov 02, 2017 5.610 5.610 5.475 5.481 220,677 -0.00(-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.