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 (%)
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%)
Aug 01, 2018 5.854 6.132 5.854 6.026 249,540 +0.04(+0.65%)
Jul 31, 2018 5.993 6.071 5.960 5.987 167,468 -0.01(-0.09%)
Jul 30, 2018 5.965 5.993 5.926 5.993 174,153 +0.08(+1.32%)
Jul 27, 2018 5.909 5.960 5.881 5.915 143,143 +0.03(+0.47%)
Jul 26, 2018 5.898 5.926 5.809 5.887 126,952 -0.02(-0.28%)
Jul 25, 2018 5.937 5.960 5.881 5.904 158,937 +0.00(+0.00%)
Jul 24, 2018 5.937 5.859 5.904 152,056 +0.01(+0.19%)
Jul 23, 2018 5.854 5.904 5.826 5.893 105,046 +0.06(+1.05%)
Jul 20, 2018 5.842 5.909 5.826 5.831 118,927 +0.00(+0.00%)
Jul 19, 2018 5.798 5.854 5.742 5.831 262,965 +0.03(+0.58%)
Jul 18, 2018 5.815 5.865 5.787 5.798 217,921 -0.02(-0.38%)
Jul 17, 2018 5.798 5.892 5.666 5.820 614,639 +0.04(+0.67%)
Jul 16, 2018 5.770 5.853 5.754 5.781 255,478 +0.03(+0.48%)
Jul 13, 2018 5.781 5.726 5.754 206,054 +0.01(+0.19%)
Jul 12, 2018 5.688 5.781 5.688 5.743 175,615 -0.07(-1.14%)
Jul 11, 2018 5.837 5.848 5.798 5.809 132,657 +0.01(+0.10%)
Jul 10, 2018 5.853 5.864 5.748 5.804 125,770 -0.01(-0.19%)
Jul 09, 2018 5.837 5.858 5.770 5.815 211,606 +0.00(+0.00%)
Jul 06, 2018 5.787 5.875 5.765 5.815 170,470 +0.01(+0.10%)
Jul 05, 2018 5.726 5.809 5.726 5.809 162,917 +0.08(+1.45%)
Jul 03, 2018 5.726 5.726 5.726 0 +0.05(+0.88%)
Jul 02, 2018 5.577 5.688 5.577 5.677 192,863 +0.11(+1.98%)
Jun 29, 2018 5.555 5.627 5.522 5.566 229,154 +0.03(+0.60%)
Jun 28, 2018 5.660 5.660 5.522 5.533 107,657 -0.02(-0.30%)
Jun 27, 2018 5.561 5.632 5.550 5.550 89,691 -0.02(-0.40%)
Jun 26, 2018 5.588 5.598 5.539 5.572 85,190 +0.00(+0.00%)
Jun 25, 2018 5.594 5.615 5.548 5.572 143,286 -0.02(-0.39%)
Jun 22, 2018 5.605 5.618 5.577 5.594 72,898 +0.01(+0.20%)
Jun 21, 2018 5.583 5.621 5.544 5.583 99,019 +0.03(+0.50%)
Jun 20, 2018 5.654 5.660 5.533 5.555 182,095 -0.04(-0.69%)
Jun 19, 2018 5.677 5.765 5.577 5.594 188,440 -0.08(-1.46%)
Jun 18, 2018 5.798 5.798 5.660 5.677 243,216 -0.07(-1.15%)
Jun 15, 2018 5.759 5.705 5.743 203,389 +0.04(+0.67%)
Jun 14, 2018 5.617 5.715 5.617 5.705 159,367 +0.07(+1.16%)
Jun 13, 2018 5.612 5.677 5.612 5.639 84,145 -0.01(-0.19%)
Jun 12, 2018 5.595 5.667 5.595 5.650 101,512 +0.04(+0.68%)
Jun 11, 2018 5.579 5.628 5.568 5.612 138,019 +0.03(+0.59%)
Jun 08, 2018 5.579 5.614 5.535 5.579 89,661 -0.01(-0.20%)
Jun 07, 2018 5.535 5.705 5.535 5.590 222,292 +0.05(+0.99%)
Jun 06, 2018 5.458 5.568 5.458 5.535 171,804 +0.04(+0.70%)
Jun 05, 2018 5.480 5.513 5.453 5.497 124,976 -0.01(-0.10%)
Jun 04, 2018 5.524 5.530 5.458 5.502 130,464 -0.01(-0.10%)
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.