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 (%)
Mar 29, 2018 5.574 5.574 5.574 0 -0.01(-0.19%)
Mar 28, 2018 5.590 5.654 5.563 5.585 96,334 +0.02(+0.39%)
Mar 27, 2018 5.740 5.762 5.558 5.563 148,077 -0.16(-2.81%)
Mar 26, 2018 5.746 5.767 5.703 5.724 72,944 +0.03(+0.57%)
Mar 23, 2018 5.681 5.766 5.681 5.692 69,734 -0.01(-0.09%)
Mar 22, 2018 5.697 5.735 5.676 5.697 109,489 -0.04(-0.65%)
Mar 21, 2018 5.735 5.762 5.660 5.735 64,189 +0.00(+0.00%)
Mar 20, 2018 5.686 5.868 5.605 5.735 210,490 +0.05(+0.85%)
Mar 19, 2018 5.719 5.772 5.606 5.686 249,273 -0.03(-0.56%)
Mar 16, 2018 5.644 5.826 5.630 5.719 292,732 +0.12(+2.21%)
Mar 15, 2018 5.633 5.646 5.532 5.595 148,354 -0.02(-0.28%)
Mar 14, 2018 5.696 5.696 5.579 5.611 130,715 -0.03(-0.47%)
Mar 13, 2018 5.840 5.840 5.489 5.638 514,756 -0.19(-3.28%)
Mar 12, 2018 5.691 5.866 5.633 5.829 329,807 +0.14(+2.43%)
Mar 09, 2018 5.723 5.731 5.674 5.691 186,639 +0.01(+0.19%)
Mar 08, 2018 5.537 5.787 5.537 5.680 199,289 +0.19(+3.38%)
Mar 07, 2018 5.393 5.553 5.393 5.494 341,407 -0.09(-1.62%)
Mar 06, 2018 5.606 5.664 5.553 5.585 80,497 -0.04(-0.66%)
Mar 05, 2018 5.574 5.664 5.537 5.622 52,263 +0.00(+0.05%)
Mar 02, 2018 5.579 5.633 5.500 5.619 62,004 +0.01(+0.19%)
Mar 01, 2018 5.516 5.633 5.501 5.609 76,092 +0.10(+1.78%)
Feb 28, 2018 5.627 5.733 5.500 5.510 123,375 -0.10(-1.71%)
Feb 27, 2018 5.590 5.648 5.579 5.606 77,490 -0.02(-0.28%)
Feb 26, 2018 5.718 5.808 5.591 5.622 191,520 -0.09(-1.49%)
Feb 23, 2018 5.659 5.718 5.627 5.707 64,151 +0.04(+0.75%)
Feb 22, 2018 5.723 5.781 5.635 5.664 53,251 -0.02(-0.28%)
Feb 21, 2018 5.845 5.850 5.526 5.680 74,285 -0.19(-3.17%)
Feb 20, 2018 5.951 5.951 5.787 5.866 74,575 -0.05(-0.81%)
Feb 16, 2018 5.914 5.914 5.914 0 +0.04(+0.63%)
Feb 15, 2018 5.988 5.988 5.848 5.877 94,458 -0.05(-0.89%)
Feb 14, 2018 5.904 5.998 5.888 5.930 64,661 +0.02(+0.27%)
Feb 13, 2018 5.798 5.946 5.798 5.914 66,641 +0.11(+1.91%)
Feb 12, 2018 5.761 5.851 5.746 5.804 85,647 +0.11(+1.85%)
Feb 09, 2018 5.688 5.877 5.609 5.698 222,943 +0.03(+0.56%)
Feb 08, 2018 5.788 5.877 5.630 5.667 58,446 -0.09(-1.56%)
Feb 07, 2018 5.719 5.877 5.719 5.756 86,013 +0.06(+1.11%)
Feb 06, 2018 5.477 5.730 5.477 5.693 136,263 +0.25(+4.50%)
Feb 05, 2018 5.656 5.660 5.424 5.448 259,915 -0.22(-3.96%)
Feb 02, 2018 5.719 5.763 5.661 5.672 130,069 -0.08(-1.46%)
Feb 01, 2018 5.772 5.798 5.656 5.756 137,123 -0.02(-0.27%)
Jan 31, 2018 5.851 5.925 5.767 5.772 136,263 -0.09(-1.53%)
Jan 30, 2018 5.940 5.940 5.794 5.861 102,465 -0.08(-1.33%)
Jan 29, 2018 5.977 6.004 5.925 5.940 101,198 -0.04(-0.62%)
Jan 26, 2018 5.977 6.004 5.956 5.977 68,088 +0.00(+0.00%)
Jan 25, 2018 5.967 6.004 5.948 5.977 87,789 +0.05(+0.89%)
Jan 24, 2018 6.004 6.004 5.898 5.925 107,577 -0.06(-1.06%)
Jan 23, 2018 5.956 6.019 5.935 5.988 84,194 +0.05(+0.80%)
Jan 22, 2018 5.951 5.993 5.877 5.940 141,617 +0.02(+0.27%)
Jan 19, 2018 6.056 6.056 5.914 5.925 220,465 -0.16(-2.60%)
Jan 18, 2018 6.203 6.203 5.989 6.083 272,133 +0.18(+3.01%)
Jan 17, 2018 5.957 6.018 5.900 5.905 193,526 -0.05(-0.88%)
Jan 16, 2018 6.109 6.136 5.900 5.957 241,326 -0.06(-0.95%)
Jan 12, 2018 6.015 6.015 6.015 0 +0.18(+3.13%)
Jan 11, 2018 5.858 5.879 5.795 5.832 87,886 +0.03(+0.45%)
Jan 10, 2018 5.916 6.072 5.795 5.806 173,285 -0.09(-1.59%)
Jan 09, 2018 5.921 6.064 5.853 5.900 261,819 -0.20(-3.34%)
Jan 08, 2018 6.004 6.168 5.929 6.104 228,169 +0.14(+2.27%)
Jan 05, 2018 5.905 6.004 5.884 5.968 138,883 +0.06(+1.06%)
Jan 04, 2018 5.926 5.942 5.845 5.905 145,600 -0.04(-0.62%)
Jan 03, 2018 6.166 6.166 5.910 5.942 172,733 -0.03(-0.44%)
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.