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 (%)
May 31, 2019 7.084 7.114 6.999 7.036 126,346 -0.10(-1.44%)
May 30, 2019 7.084 7.139 7.024 7.139 71,038 +0.07(+0.94%)
May 29, 2019 7.114 7.114 7.024 7.072 130,719 -0.05(-0.76%)
May 28, 2019 7.102 7.145 7.090 7.126 63,784 +0.02(+0.34%)
May 24, 2019 7.090 7.123 7.072 7.102 57,640 +0.01(+0.09%)
May 23, 2019 7.066 7.128 7.066 7.096 92,097 +0.01(+0.17%)
May 22, 2019 7.078 7.126 7.078 7.084 78,655 -0.01(-0.17%)
May 21, 2019 7.102 7.120 7.078 7.096 80,869 +0.00(+0.00%)
May 20, 2019 7.120 7.136 7.030 7.096 101,225 -0.04(-0.51%)
May 17, 2019 7.090 7.175 7.090 7.133 120,400 +0.02(+0.26%)
May 16, 2019 7.139 7.181 7.102 7.114 108,814 -0.02(-0.25%)
May 15, 2019 7.097 7.145 7.042 7.133 203,585 +0.02(+0.34%)
May 14, 2019 7.054 7.157 7.048 7.109 180,048 +0.12(+1.72%)
May 13, 2019 6.964 7.115 6.904 6.988 219,916 -0.02(-0.26%)
May 10, 2019 6.982 7.054 6.976 7.006 102,767 +0.02(+0.26%)
May 09, 2019 7.042 7.085 6.970 6.988 163,169 -0.08(-1.19%)
May 08, 2019 7.042 7.106 7.042 7.072 102,106 +0.01(+0.08%)
May 07, 2019 7.085 7.121 7.024 7.066 219,580 -0.03(-0.42%)
May 06, 2019 7.060 7.140 7.060 7.097 136,088 -0.02(-0.25%)
May 03, 2019 7.072 7.121 6.994 7.115 164,395 +0.10(+1.37%)
May 02, 2019 7.036 7.060 6.982 7.018 204,873 -0.02(-0.34%)
May 01, 2019 7.103 7.109 7.000 7.042 236,328 -0.08(-1.10%)
Apr 30, 2019 7.139 7.139 7.066 7.121 120,071 -0.01(-0.17%)
Apr 29, 2019 7.133 7.139 7.115 7.133 93,287 +0.02(+0.34%)
Apr 26, 2019 7.139 7.139 7.024 7.109 134,581 -0.02(-0.34%)
Apr 25, 2019 7.097 7.133 7.024 7.133 154,769 +0.05(+0.76%)
Apr 24, 2019 7.109 7.115 7.066 7.079 109,428 -0.01(-0.08%)
Apr 23, 2019 7.115 7.138 7.060 7.085 173,116 -0.02(-0.34%)
Apr 22, 2019 7.157 7.157 7.060 7.109 252,484 +0.01(+0.08%)
Apr 18, 2019 7.091 7.199 7.060 7.103 200,206 +0.02(+0.25%)
Apr 17, 2019 7.145 7.145 7.054 7.085 245,687 -0.05(-0.76%)
Apr 16, 2019 7.192 7.192 7.124 7.139 223,573 -0.04(-0.50%)
Apr 15, 2019 7.174 7.216 7.156 7.174 266,355 +0.02(+0.25%)
Apr 12, 2019 7.180 7.186 7.127 7.156 166,449 +0.00(+0.04%)
Apr 11, 2019 7.097 7.186 7.097 7.153 184,645 +0.01(+0.21%)
Apr 10, 2019 7.115 7.144 7.079 7.139 209,448 +0.06(+0.84%)
Apr 09, 2019 7.091 7.139 7.067 7.079 206,345 -0.03(-0.42%)
Apr 08, 2019 7.097 7.115 7.067 7.109 191,825 +0.01(+0.17%)
Apr 05, 2019 7.121 7.121 7.055 7.097 197,186 +0.02(+0.25%)
Apr 04, 2019 7.085 7.115 7.049 7.079 129,938 +0.03(+0.42%)
Apr 03, 2019 7.115 7.133 7.031 7.049 157,813 -0.04(-0.50%)
Apr 02, 2019 7.025 7.127 7.025 7.085 162,944 +0.00(+0.00%)
Apr 01, 2019 7.079 7.115 6.972 7.085 308,421 +0.07(+0.93%)
Mar 29, 2019 7.055 7.067 6.930 7.019 560,655 -0.08(-1.17%)
Mar 28, 2019 7.139 7.139 7.025 7.103 271,427 -0.01(-0.17%)
Mar 27, 2019 7.115 7.139 6.936 7.115 297,241 +0.02(+0.25%)
Mar 26, 2019 7.127 7.127 7.035 7.097 461,951 +0.02(+0.34%)
Mar 25, 2019 6.966 7.133 6.931 7.073 514,852 +0.15(+2.24%)
Mar 22, 2019 7.002 7.085 6.883 6.918 1,666,683 -0.53(-7.11%)
Mar 21, 2019 7.287 7.502 7.287 7.448 139,893 +0.15(+2.04%)
Mar 20, 2019 7.144 7.383 7.139 7.299 181,034 +0.13(+1.83%)
Mar 19, 2019 7.401 7.424 7.144 7.168 347,823 -0.23(-3.06%)
Mar 18, 2019 7.591 7.591 7.293 7.395 255,365 -0.18(-2.36%)
Mar 15, 2019 7.827 7.841 7.467 7.573 448,089 -0.25(-3.25%)
Mar 14, 2019 7.934 7.951 7.798 7.827 136,749 -0.06(-0.75%)
Mar 13, 2019 7.886 7.963 7.845 7.886 99,571 +0.01(+0.07%)
Mar 12, 2019 7.963 7.963 7.786 7.880 81,675 -0.04(-0.52%)
Mar 11, 2019 7.685 7.939 7.682 7.922 297,416 +0.24(+3.07%)
Mar 08, 2019 7.644 7.691 7.597 7.685 137,287 +0.00(+0.00%)
Mar 07, 2019 7.697 7.809 7.610 7.685 100,005 -0.03(-0.38%)
Mar 06, 2019 7.591 7.727 7.479 7.715 117,089 +0.12(+1.63%)
Mar 05, 2019 7.573 7.620 7.467 7.591 136,029 +0.02(+0.23%)
Mar 04, 2019 7.727 7.727 7.526 7.573 105,212 -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.