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

Horizon Technology F (NQ: HRZN )

11.60 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 5.987 6.065 5.954 5.982 167,627 -0.01(-0.09%)
Jul 30, 2018 5.959 5.987 5.920 5.987 174,319 +0.08(+1.32%)
Jul 27, 2018 5.904 5.954 5.876 5.909 143,279 +0.03(+0.47%)
Jul 26, 2018 5.893 5.920 5.803 5.881 127,073 -0.02(-0.28%)
Jul 25, 2018 5.932 5.954 5.876 5.898 159,088 +0.00(+0.00%)
Jul 24, 2018 5.932 5.854 5.898 152,200 +0.01(+0.19%)
Jul 23, 2018 5.848 5.898 5.820 5.887 105,146 +0.06(+1.05%)
Jul 20, 2018 5.837 5.904 5.820 5.826 119,040 +0.00(+0.00%)
Jul 19, 2018 5.792 5.848 5.737 5.826 263,215 +0.03(+0.58%)
Jul 18, 2018 5.809 5.859 5.781 5.792 218,128 -0.02(-0.38%)
Jul 17, 2018 5.793 5.886 5.660 5.815 615,224 +0.04(+0.67%)
Jul 16, 2018 5.765 5.848 5.748 5.776 255,721 +0.03(+0.48%)
Jul 13, 2018 5.776 5.721 5.748 206,249 +0.01(+0.19%)
Jul 12, 2018 5.682 5.776 5.682 5.737 175,782 -0.07(-1.14%)
Jul 11, 2018 5.831 5.842 5.793 5.804 132,783 +0.01(+0.10%)
Jul 10, 2018 5.848 5.859 5.743 5.798 125,890 -0.01(-0.19%)
Jul 09, 2018 5.831 5.853 5.765 5.809 211,807 +0.00(+0.00%)
Jul 06, 2018 5.782 5.870 5.759 5.809 170,632 +0.01(+0.09%)
Jul 05, 2018 5.721 5.804 5.721 5.804 163,071 +0.08(+1.45%)
Jul 03, 2018 5.721 5.721 5.721 0 +0.05(+0.88%)
Jul 02, 2018 5.572 5.682 5.572 5.671 193,046 +0.11(+1.98%)
Jun 29, 2018 5.550 5.622 5.517 5.561 229,372 +0.03(+0.60%)
Jun 28, 2018 5.655 5.655 5.517 5.528 107,759 -0.02(-0.30%)
Jun 27, 2018 5.555 5.627 5.544 5.544 89,776 -0.02(-0.40%)
Jun 26, 2018 5.583 5.592 5.533 5.566 85,271 +0.00(+0.00%)
Jun 25, 2018 5.588 5.610 5.543 5.566 143,422 -0.02(-0.39%)
Jun 22, 2018 5.599 5.613 5.572 5.588 72,967 +0.01(+0.20%)
Jun 21, 2018 5.577 5.616 5.539 5.577 99,113 +0.03(+0.50%)
Jun 20, 2018 5.649 5.655 5.528 5.550 182,268 -0.04(-0.69%)
Jun 19, 2018 5.671 5.759 5.572 5.588 188,619 -0.08(-1.46%)
Jun 18, 2018 5.793 5.793 5.655 5.671 243,447 -0.07(-1.15%)
Jun 15, 2018 5.754 5.699 5.737 203,582 +0.04(+0.67%)
Jun 14, 2018 5.612 5.710 5.612 5.699 159,519 +0.07(+1.16%)
Jun 13, 2018 5.606 5.672 5.606 5.634 84,225 -0.01(-0.19%)
Jun 12, 2018 5.590 5.662 5.590 5.644 101,609 +0.04(+0.68%)
Jun 11, 2018 5.573 5.623 5.563 5.606 138,151 +0.03(+0.59%)
Jun 08, 2018 5.573 5.608 5.530 5.573 89,746 -0.01(-0.20%)
Jun 07, 2018 5.530 5.699 5.530 5.584 222,504 +0.05(+0.99%)
Jun 06, 2018 5.453 5.563 5.453 5.530 171,967 +0.04(+0.70%)
Jun 05, 2018 5.475 5.508 5.448 5.491 125,095 -0.01(-0.10%)
Jun 04, 2018 5.519 5.524 5.453 5.497 130,589 -0.01(-0.10%)
Jun 01, 2018 5.481 5.504 5.464 5.502 77,620 +0.04(+0.80%)
May 31, 2018 5.453 5.475 5.442 5.459 113,775 +0.00(+0.00%)
May 30, 2018 5.453 5.486 5.453 5.459 106,369 +0.00(+0.00%)
May 29, 2018 5.459 5.502 5.453 5.459 87,729 -0.01(-0.20%)
May 25, 2018 5.470 5.470 5.470 0 +0.02(+0.40%)
May 24, 2018 5.464 5.486 5.448 5.448 74,165 -0.03(-0.50%)
May 23, 2018 5.475 5.491 5.442 5.475 132,944 +0.01(+0.15%)
May 22, 2018 5.491 5.491 5.453 5.467 111,372 -0.02(-0.45%)
May 21, 2018 5.530 5.532 5.442 5.491 152,464 +0.02(+0.30%)
May 18, 2018 5.502 5.524 5.420 5.475 301,703 -0.03(-0.60%)
May 17, 2018 5.519 5.557 5.475 5.508 108,669 +0.00(+0.00%)
May 16, 2018 5.568 5.579 5.491 5.508 179,368 -0.05(-0.89%)
May 15, 2018 5.546 5.579 5.508 5.557 132,019 +0.01(+0.10%)
May 14, 2018 5.562 5.589 5.481 5.552 176,491 +0.01(+0.20%)
May 11, 2018 5.470 5.573 5.470 5.541 156,861 +0.07(+1.29%)
May 10, 2018 5.422 5.497 5.411 5.470 108,063 +0.06(+1.10%)
May 09, 2018 5.438 5.465 5.406 5.411 99,799 -0.02(-0.30%)
May 08, 2018 5.438 5.465 5.411 5.427 77,426 +0.00(+0.00%)
May 07, 2018 5.406 5.433 5.400 5.427 115,315 +0.02(+0.40%)
May 04, 2018 5.411 5.449 5.389 5.406 96,439 -0.02(-0.30%)
May 03, 2018 5.465 5.482 5.400 5.422 219,177 -0.02(-0.40%)
May 02, 2018 5.573 5.573 5.433 5.443 189,618 -0.16(-2.90%)
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.