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

Horizon Technology F (NQ: HRZN )

11.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2018 5.987 6.296 5.987 6.256 251,597 +0.33(+5.50%)
Oct 30, 2018 5.953 6.062 5.919 5.930 64,746 -0.03(-0.58%)
Oct 29, 2018 5.861 6.004 5.861 5.964 106,640 +0.11(+1.96%)
Oct 26, 2018 5.758 5.850 5.747 5.850 149,865 +0.09(+1.49%)
Oct 25, 2018 5.861 6.004 5.747 5.764 386,690 -0.09(-1.56%)
Oct 24, 2018 6.027 6.102 5.850 5.856 286,432 -0.27(-4.48%)
Oct 23, 2018 6.353 6.376 5.919 6.130 475,123 -0.32(-4.96%)
Oct 22, 2018 6.405 6.502 6.382 6.450 200,783 -0.10(-1.57%)
Oct 19, 2018 6.513 6.559 6.399 6.553 127,132 +0.04(+0.61%)
Oct 18, 2018 6.691 6.691 6.485 6.513 119,091 -0.17(-2.48%)
Oct 17, 2018 6.748 6.748 6.588 6.679 139,364 -0.10(-1.52%)
Oct 16, 2018 6.714 6.788 6.669 6.782 270,168 +0.10(+1.53%)
Oct 15, 2018 6.584 6.714 6.544 6.680 198,284 +0.09(+1.29%)
Oct 12, 2018 6.550 6.623 6.533 6.595 128,733 +0.08(+1.22%)
Oct 11, 2018 6.465 6.550 6.442 6.516 146,503 -0.01(-0.17%)
Oct 10, 2018 6.578 6.629 6.516 6.527 138,148 -0.06(-0.86%)
Oct 09, 2018 6.550 6.601 6.521 6.584 46,580 +0.03(+0.43%)
Oct 08, 2018 6.550 6.657 6.527 6.555 55,965 +0.01(+0.09%)
Oct 05, 2018 6.533 6.572 6.510 6.550 88,702 +0.01(+0.09%)
Oct 04, 2018 6.618 6.618 6.510 6.544 87,730 -0.09(-1.37%)
Oct 03, 2018 6.538 6.652 6.527 6.635 97,930 +0.09(+1.30%)
Oct 02, 2018 6.510 6.567 6.510 6.550 58,691 +0.04(+0.61%)
Oct 01, 2018 6.465 6.544 6.465 6.510 89,106 +0.04(+0.61%)
Sep 28, 2018 6.538 6.555 6.465 6.470 82,883 -0.07(-1.04%)
Sep 27, 2018 6.510 6.563 6.493 6.538 57,720 +0.03(+0.44%)
Sep 26, 2018 6.521 6.538 6.493 6.510 60,099 +0.02(+0.35%)
Sep 25, 2018 6.487 6.589 6.476 6.487 216,234 +0.00(+0.00%)
Sep 24, 2018 6.402 6.521 6.400 6.487 115,549 +0.09(+1.42%)
Sep 21, 2018 6.362 6.459 6.351 6.396 72,125 +0.03(+0.45%)
Sep 20, 2018 6.277 6.436 6.238 6.368 118,210 +0.14(+2.18%)
Sep 19, 2018 6.306 6.374 6.209 6.232 191,772 -0.10(-1.61%)
Sep 18, 2018 6.493 6.516 6.334 6.334 173,176 -0.14(-2.19%)
Sep 17, 2018 6.510 6.595 6.436 6.476 176,676 -0.08(-1.21%)
Sep 14, 2018 6.561 6.561 6.465 6.555 163,642 -0.01(-0.09%)
Sep 13, 2018 6.465 6.623 6.415 6.561 246,077 +0.10(+1.57%)
Sep 12, 2018 6.409 6.465 6.398 6.460 123,365 +0.05(+0.79%)
Sep 11, 2018 6.420 6.420 6.381 6.409 42,075 +0.02(+0.26%)
Sep 10, 2018 6.353 6.437 6.331 6.392 126,517 +0.04(+0.62%)
Sep 07, 2018 6.336 6.381 6.269 6.353 81,821 +0.02(+0.36%)
Sep 06, 2018 6.409 6.409 6.269 6.330 79,532 +0.01(+0.18%)
Sep 05, 2018 6.302 6.330 6.240 6.319 68,617 +0.02(+0.27%)
Sep 04, 2018 6.353 6.353 6.297 6.302 127,128 -0.06(-0.97%)
Aug 31, 2018 6.364 6.364 6.364 0 +0.13(+2.07%)
Aug 30, 2018 6.207 6.240 6.179 6.235 76,319 +0.03(+0.54%)
Aug 29, 2018 6.224 6.224 6.179 6.201 94,025 -0.01(-0.18%)
Aug 28, 2018 6.218 6.218 6.111 6.212 100,049 +0.01(+0.09%)
Aug 27, 2018 6.179 6.234 6.162 6.207 101,919 +0.06(+1.01%)
Aug 24, 2018 6.179 6.179 6.134 6.145 93,027 +0.01(+0.09%)
Aug 23, 2018 6.207 6.207 6.083 6.139 96,983 -0.07(-1.09%)
Aug 22, 2018 6.263 6.263 6.195 6.207 62,038 -0.06(-0.99%)
Aug 21, 2018 6.195 6.319 6.167 6.269 175,070 +0.08(+1.27%)
Aug 20, 2018 6.156 6.207 6.152 6.190 120,350 +0.05(+0.82%)
Aug 17, 2018 6.280 6.297 5.897 6.139 614,015 -0.19(-2.93%)
Aug 16, 2018 6.634 6.634 6.247 6.325 293,887 -0.32(-4.82%)
Aug 15, 2018 6.422 6.673 6.389 6.645 318,975 +0.22(+3.47%)
Aug 14, 2018 6.372 6.439 6.355 6.422 201,655 +0.04(+0.70%)
Aug 13, 2018 6.344 6.400 6.315 6.378 184,789 +0.07(+1.06%)
Aug 10, 2018 6.327 6.347 6.283 6.311 151,394 -0.04(-0.61%)
Aug 09, 2018 6.283 6.355 6.272 6.350 106,153 +0.07(+1.15%)
Aug 08, 2018 6.333 6.333 6.249 6.277 101,633 -0.03(-0.44%)
Aug 07, 2018 6.272 6.327 6.255 6.305 157,869 +0.05(+0.80%)
Aug 06, 2018 6.183 6.255 6.160 6.255 199,858 +0.12(+2.00%)
Aug 03, 2018 6.071 6.132 6.049 6.132 115,518 +0.03(+0.46%)
Aug 02, 2018 6.049 6.104 6.004 6.104 104,781 +0.08(+1.29%)
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.