Horizon Technology F (NQ: HRZN )

15.35 USD -0.62 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 16.25 16.37 15.42 15.97 268,120 -0.14(-0.87%)
May 10, 2021 16.45 16.59 16.11 16.11 228,035 -0.28(-1.71%)
May 07, 2021 16.45 16.45 16.30 16.39 158,515 +0.07(+0.43%)
May 06, 2021 16.27 16.50 16.18 16.32 220,151 +0.00(+0.00%)
May 05, 2021 16.29 16.45 16.06 16.32 218,451 +0.22(+1.37%)
May 04, 2021 16.30 16.40 15.91 16.10 297,479 -0.36(-2.19%)
May 03, 2021 16.79 16.80 16.32 16.46 247,826 -0.08(-0.48%)
Apr 30, 2021 16.99 16.99 16.44 16.54 216,900 -0.47(-2.76%)
Apr 29, 2021 17.24 17.34 16.73 17.01 256,305 +0.07(+0.41%)
Apr 28, 2021 16.41 17.28 16.35 16.94 392,274 +0.74(+4.57%)
Apr 27, 2021 15.81 16.20 15.81 16.20 150,495 +0.27(+1.69%)
Apr 26, 2021 15.81 16.01 15.81 15.93 147,728 +0.12(+0.76%)
Apr 23, 2021 15.89 16.10 15.68 15.81 204,000 -0.05(-0.32%)
Apr 22, 2021 15.80 16.05 15.76 15.86 146,324 +0.03(+0.19%)
Apr 21, 2021 16.52 16.58 15.75 15.83 352,198 -0.62(-3.77%)
Apr 20, 2021 15.96 16.49 15.95 16.45 361,391 +0.54(+3.39%)
Apr 19, 2021 17.21 17.25 15.47 15.91 727,383 -1.50(-8.62%)
Apr 16, 2021 16.82 17.56 16.62 17.41 447,900 +0.57(+3.38%)
Apr 15, 2021 16.40 16.84 16.32 16.84 236,067 +0.47(+2.87%)
Apr 14, 2021 16.32 16.63 16.23 16.37 247,820 +0.05(+0.31%)
Apr 13, 2021 16.07 16.38 15.90 16.32 257,928 +0.25(+1.56%)
Apr 12, 2021 15.73 16.07 15.64 16.07 211,249 +0.35(+2.23%)
Apr 09, 2021 15.77 15.87 15.58 15.72 207,700 +0.04(+0.26%)
Apr 08, 2021 15.30 15.68 15.30 15.68 177,672 +0.38(+2.48%)
Apr 07, 2021 15.40 15.40 15.21 15.30 146,416 +0.09(+0.59%)
Apr 06, 2021 15.04 15.24 15.01 15.21 170,580 +0.22(+1.47%)
Apr 05, 2021 14.76 15.09 14.67 14.99 250,506 +0.42(+2.88%)
Apr 01, 2021 14.39 14.71 14.39 14.57 113,100 +0.19(+1.32%)
Mar 31, 2021 14.44 14.55 14.37 14.38 86,585 +0.02(+0.14%)
Mar 30, 2021 14.34 14.44 14.27 14.36 83,959 +0.02(+0.14%)
Mar 29, 2021 14.37 14.49 14.25 14.34 121,416 -0.01(-0.07%)
Mar 26, 2021 14.20 14.35 14.12 14.35 86,800 +0.16(+1.13%)
Mar 25, 2021 13.99 14.22 13.77 14.19 111,149 +0.19(+1.36%)
Mar 24, 2021 14.17 14.38 14.00 14.00 98,264 -0.07(-0.50%)
Mar 23, 2021 14.10 14.30 14.02 14.07 107,219 -0.05(-0.35%)
Mar 22, 2021 14.09 14.19 13.95 14.12 109,544 +0.11(+0.79%)
Mar 19, 2021 13.83 14.03 13.83 14.01 190,400 +0.18(+1.30%)
Mar 18, 2021 14.20 14.29 13.76 13.83 147,379 -0.37(-2.61%)
Mar 17, 2021 14.24 14.38 14.02 14.20 173,608 -0.19(-1.32%)
Mar 16, 2021 14.34 14.52 14.05 14.39 252,313 +0.05(+0.35%)
Mar 15, 2021 14.07 14.47 13.90 14.34 270,333 +0.45(+3.24%)
Mar 12, 2021 13.82 13.95 13.75 13.89 168,700 +0.08(+0.58%)
Mar 11, 2021 13.78 13.85 13.70 13.81 160,258 +0.13(+0.95%)
Mar 10, 2021 13.73 13.78 13.62 13.68 168,546 +0.18(+1.33%)
Mar 09, 2021 13.41 13.66 13.40 13.50 212,901 +0.20(+1.50%)
Mar 08, 2021 13.25 13.50 13.04 13.30 397,093 +0.16(+1.22%)
Mar 05, 2021 13.30 13.50 12.62 13.14 357,800 -0.13(-0.98%)
Mar 04, 2021 13.64 13.97 13.11 13.27 311,591 -0.24(-1.78%)
Mar 03, 2021 14.31 14.43 12.58 13.51 1,253,925 -1.45(-9.69%)
Mar 02, 2021 14.83 15.19 14.81 14.96 151,704 +0.11(+0.74%)
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.