Skip to main content

Horizon Technology F (NQ: HRZN )

12.10 -0.06 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 12.24 12.25 12.05 12.10 268,201 -0.06(-0.49%)
Jun 12, 2024 12.06 12.22 12.06 12.16 254,036 +0.12(+1.00%)
Jun 11, 2024 11.95 12.05 11.95 12.04 127,863 -0.01(-0.08%)
Jun 10, 2024 12.07 12.10 11.95 12.05 264,014 -0.06(-0.50%)
Jun 07, 2024 11.96 12.11 11.95 12.11 206,250 +0.14(+1.17%)
Jun 06, 2024 11.92 12.05 11.91 11.97 229,049 +0.05(+0.42%)
Jun 05, 2024 11.82 11.94 11.68 11.92 269,904 +0.10(+0.85%)
Jun 04, 2024 11.90 11.90 11.73 11.82 218,796 -0.09(-0.76%)
Jun 03, 2024 11.62 11.93 11.62 11.91 519,020 +0.31(+2.67%)
May 31, 2024 11.55 11.61 11.53 11.60 227,253 +0.02(+0.17%)
May 30, 2024 11.57 11.64 11.55 11.58 158,770 +0.02(+0.17%)
May 29, 2024 11.65 11.65 11.45 11.56 145,469 +0.01(+0.09%)
May 28, 2024 11.66 11.69 11.55 11.55 169,775 -0.13(-1.11%)
May 24, 2024 11.53 11.68 11.53 11.68 184,302 +0.17(+1.48%)
May 23, 2024 11.57 11.57 11.47 11.51 189,869 -0.06(-0.52%)
May 22, 2024 11.60 11.60 11.53 11.57 179,440 -0.04(-0.34%)
May 21, 2024 11.57 11.62 11.55 11.61 163,699 +0.05(+0.43%)
May 20, 2024 11.56 11.62 11.55 11.56 247,065 +0.00(+0.00%)
May 17, 2024 11.60 11.60 11.51 11.56 272,645 -0.01(-0.09%)
May 16, 2024 11.69 11.72 11.54 11.57 273,045 -0.06(-0.52%)
May 15, 2024 11.87 11.87 11.60 11.63 647,129 -0.17(-1.43%)
May 14, 2024 11.79 11.85 11.75 11.80 286,045 +0.03(+0.25%)
May 13, 2024 11.73 11.81 11.70 11.77 251,157 +0.04(+0.34%)
May 10, 2024 11.73 11.74 11.70 11.73 204,745 +0.04(+0.34%)
May 09, 2024 11.66 11.69 11.64 11.69 164,464 +0.08(+0.68%)
May 08, 2024 11.68 11.73 11.61 11.61 174,905 -0.06(-0.51%)
May 07, 2024 11.71 11.79 11.60 11.67 265,201 +0.01(+0.08%)
May 06, 2024 11.74 11.80 11.64 11.66 329,048 -0.04(-0.34%)
May 03, 2024 11.70 11.83 11.69 11.70 226,254 +0.02(+0.17%)
May 02, 2024 11.68 11.69 11.56 11.68 164,078 +0.00(+0.00%)
May 01, 2024 11.30 11.75 11.29 11.68 412,034 +0.34(+2.97%)
Apr 30, 2024 11.51 11.51 11.29 11.34 329,645 -0.17(-1.46%)
Apr 29, 2024 11.55 11.63 11.47 11.51 239,365 -0.02(-0.17%)
Apr 26, 2024 11.42 11.54 11.39 11.53 126,986 +0.11(+0.95%)
Apr 25, 2024 11.46 11.49 11.39 11.42 141,507 -0.08(-0.69%)
Apr 24, 2024 11.59 11.60 11.46 11.50 131,105 -0.07(-0.60%)
Apr 23, 2024 11.33 11.58 11.33 11.57 230,708 +0.25(+2.19%)
Apr 22, 2024 11.36 11.40 11.31 11.32 206,682 -0.06(-0.52%)
Apr 19, 2024 11.22 11.39 11.19 11.38 297,107 +0.12(+1.05%)
Apr 18, 2024 11.13 11.26 11.06 11.26 245,913 +0.17(+1.52%)
Apr 17, 2024 11.06 11.14 11.01 11.10 209,418 +0.06(+0.54%)
Apr 16, 2024 11.07 11.11 10.94 11.04 421,811 +0.02(+0.18%)
Apr 15, 2024 11.06 11.13 10.98 11.02 357,342 +0.02(+0.18%)
Apr 12, 2024 11.08 11.09 10.97 11.00 299,980 -0.04(-0.36%)
Apr 11, 2024 11.13 11.13 11.04 11.04 141,518 -0.05(-0.44%)
Apr 10, 2024 11.06 11.13 11.02 11.08 191,451 -0.04(-0.35%)
Apr 09, 2024 11.12 11.15 11.08 11.12 190,189 +0.02(+0.18%)
Apr 08, 2024 11.08 11.11 11.04 11.10 191,265 +0.07(+0.62%)
Apr 05, 2024 11.01 11.07 10.92 11.04 204,529 +0.00(+0.00%)
Apr 04, 2024 11.10 11.21 11.03 11.04 269,806 -0.05(-0.44%)
Apr 03, 2024 11.03 11.17 10.99 11.08 214,743 +0.08(+0.71%)
Apr 02, 2024 11.08 11.13 10.99 11.01 368,018 -0.07(-0.62%)
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.