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

Horizon Technology F (NQ: HRZN )

11.80 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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, 2022 9.655 9.750 9.623 9.734 227,265 +0.06(+0.66%)
May 27, 2022 9.694 9.710 9.591 9.670 199,736 +0.06(+0.66%)
May 26, 2022 9.488 9.647 9.457 9.607 237,115 +0.16(+1.68%)
May 25, 2022 9.274 9.496 9.251 9.449 237,560 +0.17(+1.88%)
May 24, 2022 9.377 9.457 9.164 9.274 181,634 -0.10(-1.10%)
May 23, 2022 9.449 9.449 9.302 9.377 260,116 +0.03(+0.34%)
May 20, 2022 9.488 9.488 9.195 9.346 186,022 +0.02(+0.17%)
May 19, 2022 9.401 9.470 9.306 9.330 183,465 -0.10(-1.01%)
May 18, 2022 9.623 9.710 9.394 9.425 200,400 -0.29(-2.94%)
May 17, 2022 9.829 9.837 9.643 9.710 277,677 +0.06(+0.57%)
May 16, 2022 9.702 9.820 9.529 9.655 355,818 +0.18(+1.91%)
May 13, 2022 9.450 9.598 9.443 9.474 306,572 +0.09(+1.01%)
May 12, 2022 9.427 9.498 9.207 9.380 251,564 -0.06(-0.67%)
May 11, 2022 9.537 9.592 9.356 9.443 278,494 -0.06(-0.66%)
May 10, 2022 9.647 9.702 9.403 9.505 315,531 +0.00(+0.00%)
May 09, 2022 9.686 9.749 9.450 9.505 361,344 -0.35(-3.59%)
May 06, 2022 10.03 10.07 9.780 9.859 229,991 -0.19(-1.88%)
May 05, 2022 9.969 10.19 9.867 10.05 305,656 +0.15(+1.51%)
May 04, 2022 10.02 10.02 9.128 9.898 890,546 -0.19(-1.87%)
May 03, 2022 9.922 10.17 9.898 10.09 161,959 +0.20(+1.99%)
May 02, 2022 10.05 10.12 9.670 9.890 368,520 -0.11(-1.10%)
Apr 29, 2022 10.29 10.35 9.992 10.00 219,513 -0.31(-2.97%)
Apr 28, 2022 10.28 10.39 10.06 10.31 270,868 +0.12(+1.16%)
Apr 27, 2022 10.34 10.39 10.15 10.19 297,543 -0.17(-1.67%)
Apr 26, 2022 10.75 10.77 10.34 10.36 224,289 -0.31(-2.94%)
Apr 25, 2022 10.86 10.86 10.40 10.68 361,605 -0.15(-1.38%)
Apr 22, 2022 11.03 11.06 10.79 10.83 242,851 -0.20(-1.85%)
Apr 21, 2022 11.16 11.23 11.01 11.03 259,963 -0.11(-0.99%)
Apr 20, 2022 11.14 11.23 11.11 11.14 242,020 +0.02(+0.14%)
Apr 19, 2022 11.13 11.19 11.05 11.12 226,300 -0.05(-0.49%)
Apr 18, 2022 11.19 11.23 11.06 11.18 218,478 +0.11(+0.99%)
Apr 14, 2022 11.14 11.15 11.05 11.07 242,876 -0.03(-0.28%)
Apr 13, 2022 11.06 11.10 11.02 11.10 249,218 +0.04(+0.35%)
Apr 12, 2022 11.04 11.16 11.03 11.06 259,324 -0.02(-0.21%)
Apr 11, 2022 11.15 11.17 11.03 11.08 146,827 -0.07(-0.63%)
Apr 08, 2022 11.05 11.18 10.93 11.15 188,165 +0.17(+1.56%)
Apr 07, 2022 11.02 11.09 10.92 10.98 215,575 -0.02(-0.14%)
Apr 06, 2022 10.98 11.04 10.92 11.00 195,650 -0.01(-0.07%)
Apr 05, 2022 11.06 11.19 10.95 11.01 235,170 -0.03(-0.28%)
Apr 04, 2022 10.93 11.17 10.89 11.04 428,158 +0.13(+1.22%)
Apr 01, 2022 10.92 10.95 10.85 10.90 131,126 +0.06(+0.58%)
Mar 31, 2022 11.01 11.06 10.84 10.84 250,452 -0.11(-1.00%)
Mar 30, 2022 10.97 11.05 10.89 10.95 157,012 -0.02(-0.14%)
Mar 29, 2022 11.01 11.08 10.92 10.97 226,385 -0.05(-0.50%)
Mar 28, 2022 10.94 11.07 10.91 11.02 259,067 +0.11(+1.00%)
Mar 25, 2022 10.88 10.97 10.87 10.91 176,348 -0.02(-0.14%)
Mar 24, 2022 10.98 10.98 10.86 10.93 168,265 +0.02(+0.14%)
Mar 23, 2022 10.85 11.02 10.78 10.91 265,841 +0.06(+0.58%)
Mar 22, 2022 10.91 10.92 10.78 10.85 270,462 +0.07(+0.65%)
Mar 21, 2022 10.84 10.91 10.77 10.78 197,527 +0.00(+0.00%)
Mar 18, 2022 10.73 10.88 10.66 10.78 249,111 +0.05(+0.44%)
Mar 17, 2022 10.83 10.90 10.62 10.73 390,982 -0.01(-0.07%)
Mar 16, 2022 10.59 10.76 10.50 10.74 489,131 +0.27(+2.59%)
Mar 15, 2022 10.52 10.61 10.44 10.47 226,264 +0.02(+0.22%)
Mar 14, 2022 10.38 10.61 10.32 10.45 452,891 +0.13(+1.28%)
Mar 11, 2022 10.38 10.53 10.32 10.32 563,352 -0.01(-0.08%)
Mar 10, 2022 10.58 10.59 10.23 10.32 2,308,534 -1.20(-10.42%)
Mar 09, 2022 11.59 11.75 11.49 11.52 144,055 +0.12(+1.09%)
Mar 08, 2022 11.39 11.58 11.31 11.40 132,490 +0.04(+0.34%)
Mar 07, 2022 11.76 11.81 11.31 11.36 170,003 -0.37(-3.17%)
Mar 04, 2022 11.79 11.83 11.60 11.73 128,124 -0.12(-0.98%)
Mar 03, 2022 12.07 12.07 11.79 11.85 160,406 -0.16(-1.35%)
Mar 02, 2022 12.08 12.27 11.92 12.01 138,850 +0.24(+2.04%)
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.