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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2019 6.887 7.005 6.887 7.005 102,138 +0.08(+1.19%)
Jan 30, 2019 6.852 6.969 6.840 6.922 78,627 +0.10(+1.46%)
Jan 29, 2019 6.864 6.864 6.793 6.823 64,828 -0.04(-0.60%)
Jan 28, 2019 6.758 6.870 6.746 6.864 72,602 +0.11(+1.56%)
Jan 25, 2019 6.793 6.875 6.746 6.758 48,581 -0.03(-0.43%)
Jan 24, 2019 6.776 6.811 6.769 6.787 34,000 +0.04(+0.52%)
Jan 23, 2019 6.864 6.864 6.557 6.752 90,738 -0.11(-1.54%)
Jan 22, 2019 6.922 6.934 6.835 6.858 55,942 -0.06(-0.93%)
Jan 18, 2019 6.893 6.958 6.887 6.922 107,049 +0.03(+0.43%)
Jan 17, 2019 6.946 6.952 6.858 6.893 70,025 -0.05(-0.76%)
Jan 16, 2019 6.952 6.987 6.852 6.946 268,720 +0.02(+0.34%)
Jan 15, 2019 6.893 6.957 6.824 6.922 166,382 +0.01(+0.17%)
Jan 14, 2019 6.835 6.922 6.794 6.911 189,749 +0.09(+1.37%)
Jan 11, 2019 6.777 6.864 6.777 6.818 95,579 +0.01(+0.17%)
Jan 10, 2019 6.649 6.835 6.649 6.806 98,082 +0.15(+2.18%)
Jan 09, 2019 6.690 6.771 6.655 6.661 99,313 -0.03(-0.43%)
Jan 08, 2019 6.690 6.748 6.643 6.690 115,180 +0.00(+0.00%)
Jan 07, 2019 6.480 6.690 6.480 6.690 156,324 +0.26(+4.07%)
Jan 04, 2019 6.690 6.690 6.399 6.428 310,977 -0.23(-3.49%)
Jan 03, 2019 6.614 6.666 6.597 6.661 66,345 +0.03(+0.44%)
Jan 02, 2019 6.486 6.632 6.486 6.632 66,603 +0.09(+1.33%)
Dec 31, 2018 6.579 6.690 6.515 6.544 208,693 -0.03(-0.53%)
Dec 28, 2018 6.608 6.608 6.504 6.579 77,701 +0.01(+0.18%)
Dec 27, 2018 6.352 6.577 6.137 6.568 97,938 +0.09(+1.44%)
Dec 26, 2018 6.061 6.527 6.061 6.474 177,372 +0.42(+6.92%)
Dec 24, 2018 6.108 6.155 5.992 6.056 216,773 -0.15(-2.44%)
Dec 21, 2018 6.364 6.486 6.131 6.207 168,811 -0.16(-2.47%)
Dec 20, 2018 6.370 6.530 6.341 6.364 177,558 -0.05(-0.82%)
Dec 19, 2018 6.515 6.626 6.381 6.416 130,902 -0.08(-1.16%)
Dec 18, 2018 6.597 6.684 6.486 6.492 122,195 -0.05(-0.71%)
Dec 17, 2018 6.690 6.690 6.515 6.538 181,747 -0.09(-1.40%)
Dec 14, 2018 6.833 6.833 6.614 6.632 161,795 -0.20(-2.95%)
Dec 13, 2018 6.833 6.856 6.730 6.833 83,621 +0.00(+0.00%)
Dec 12, 2018 6.712 6.833 6.712 6.833 133,353 +0.14(+2.07%)
Dec 11, 2018 6.718 6.776 6.637 6.695 78,674 +0.03(+0.52%)
Dec 10, 2018 6.574 6.678 6.562 6.660 122,797 +0.06(+0.96%)
Dec 07, 2018 6.580 6.614 6.545 6.597 52,024 -0.02(-0.26%)
Dec 06, 2018 6.597 6.614 6.516 6.614 104,466 -0.02(-0.35%)
Dec 04, 2018 6.649 6.678 6.574 6.637 123,817 -0.02(-0.26%)
Dec 03, 2018 6.608 6.718 6.608 6.655 128,270 +0.05(+0.79%)
Nov 30, 2018 6.574 6.649 6.574 6.603 61,041 +0.00(+0.00%)
Nov 29, 2018 6.707 6.770 6.585 6.603 134,326 -0.08(-1.21%)
Nov 28, 2018 6.591 6.718 6.591 6.683 37,783 +0.07(+1.05%)
Nov 27, 2018 6.718 6.770 6.575 6.614 75,483 -0.10(-1.55%)
Nov 26, 2018 6.891 6.891 6.625 6.718 88,663 -0.07(-1.02%)
Nov 23, 2018 6.574 6.851 6.574 6.787 114,279 +0.21(+3.16%)
Nov 21, 2018 6.580 6.580 6.580 0 +0.29(+4.53%)
Nov 20, 2018 6.510 6.510 6.245 6.294 269,530 -0.23(-3.49%)
Nov 19, 2018 6.649 6.689 6.487 6.522 141,923 -0.18(-2.67%)
Nov 16, 2018 6.839 6.839 6.574 6.701 177,749 -0.16(-2.27%)
Nov 15, 2018 6.759 6.919 6.759 6.856 213,237 +0.08(+1.18%)
Nov 14, 2018 6.816 6.845 6.753 6.776 115,485 -0.04(-0.59%)
Nov 13, 2018 6.776 6.835 6.776 6.816 169,517 +0.04(+0.59%)
Nov 12, 2018 6.771 6.788 6.651 6.776 142,571 +0.01(+0.17%)
Nov 09, 2018 6.725 6.799 6.725 6.765 89,534 +0.04(+0.60%)
Nov 08, 2018 6.719 6.799 6.668 6.725 139,462 -0.02(-0.25%)
Nov 07, 2018 6.719 6.765 6.656 6.742 145,481 +0.06(+0.86%)
Nov 06, 2018 6.782 6.782 6.582 6.685 178,086 -0.08(-1.18%)
Nov 05, 2018 6.502 6.845 6.479 6.765 594,227 +0.29(+4.51%)
Nov 02, 2018 6.428 6.519 6.353 6.473 88,485 +0.05(+0.71%)
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.