Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.62 12.64 12.33 12.37 126,835 -0.23(-1.81%)
Jan 30, 2024 12.58 12.70 12.55 12.60 134,848 +0.01(+0.08%)
Jan 29, 2024 12.52 12.61 12.50 12.59 168,931 -0.02(-0.15%)
Jan 26, 2024 12.59 12.69 12.55 12.61 122,256 +0.02(+0.15%)
Jan 25, 2024 12.57 12.62 12.49 12.59 97,248 +0.10(+0.84%)
Jan 24, 2024 12.72 12.72 12.41 12.48 201,140 -0.12(-0.98%)
Jan 23, 2024 12.45 12.67 12.45 12.61 204,429 +0.10(+0.84%)
Jan 22, 2024 12.17 12.54 12.17 12.50 330,799 +0.37(+3.06%)
Jan 19, 2024 12.14 12.34 12.00 12.13 199,284 +0.07(+0.55%)
Jan 18, 2024 12.25 12.33 11.98 12.06 222,173 -0.14(-1.17%)
Jan 17, 2024 12.12 12.36 11.95 12.21 326,036 +0.06(+0.47%)
Jan 16, 2024 12.89 12.92 12.03 12.15 811,954 -0.70(-5.43%)
Jan 12, 2024 12.74 12.91 12.73 12.85 231,741 +0.10(+0.81%)
Jan 11, 2024 12.67 12.80 12.46 12.74 195,590 +0.09(+0.75%)
Jan 10, 2024 12.56 12.71 12.48 12.65 173,645 +0.11(+0.90%)
Jan 09, 2024 12.66 12.80 12.49 12.54 261,902 -0.27(-2.13%)
Jan 08, 2024 12.70 12.82 12.45 12.81 379,430 -0.03(-0.22%)
Jan 05, 2024 12.80 12.94 12.77 12.84 232,625 +0.01(+0.07%)
Jan 04, 2024 12.66 12.89 12.61 12.83 305,458 +0.25(+1.95%)
Jan 03, 2024 12.49 12.64 12.46 12.58 181,115 +0.08(+0.68%)
Jan 02, 2024 12.40 12.52 12.26 12.50 278,366 +0.08(+0.68%)
Dec 29, 2023 12.67 12.68 12.38 12.41 326,363 -0.25(-2.01%)
Dec 28, 2023 12.58 12.73 12.54 12.67 269,182 +0.11(+0.90%)
Dec 27, 2023 12.42 12.61 12.42 12.56 184,445 +0.09(+0.76%)
Dec 26, 2023 12.49 12.52 12.41 12.46 208,281 -0.01(-0.08%)
Dec 22, 2023 12.35 12.51 12.34 12.47 199,969 +0.09(+0.76%)
Dec 21, 2023 12.37 12.40 12.28 12.38 158,283 +0.07(+0.54%)
Dec 20, 2023 12.35 12.41 12.27 12.31 180,551 -0.01(-0.08%)
Dec 19, 2023 12.23 12.41 12.23 12.32 244,352 +0.05(+0.38%)
Dec 18, 2023 12.30 12.46 12.18 12.27 306,026 +0.05(+0.39%)
Dec 15, 2023 12.38 12.38 12.15 12.23 365,287 -0.05(-0.38%)
Dec 14, 2023 12.27 12.33 12.20 12.27 230,020 +0.10(+0.84%)
Dec 13, 2023 12.01 12.18 11.85 12.17 269,749 +0.14(+1.17%)
Dec 12, 2023 12.01 12.08 11.96 12.03 162,576 +0.06(+0.47%)
Dec 11, 2023 11.96 12.04 11.92 11.97 206,766 -0.03(-0.23%)
Dec 08, 2023 11.88 12.00 11.87 12.00 142,746 +0.10(+0.86%)
Dec 07, 2023 11.79 11.92 11.77 11.90 207,625 +0.11(+0.95%)
Dec 06, 2023 11.66 11.79 11.62 11.79 288,159 +0.14(+1.20%)
Dec 05, 2023 11.66 11.66 11.52 11.65 128,831 -0.02(-0.16%)
Dec 04, 2023 11.64 11.68 11.59 11.66 200,387 +0.06(+0.48%)
Dec 01, 2023 11.56 11.62 11.47 11.61 152,783 +0.07(+0.65%)
Nov 30, 2023 11.50 11.61 11.47 11.53 153,099 -0.03(-0.24%)
Nov 29, 2023 11.50 11.67 11.50 11.56 150,912 +0.11(+0.98%)
Nov 28, 2023 11.48 11.59 11.39 11.45 209,027 -0.03(-0.24%)
Nov 27, 2023 11.51 11.54 11.44 11.48 188,187 -0.02(-0.16%)
Nov 24, 2023 11.48 11.52 11.43 11.50 90,050 +0.04(+0.33%)
Nov 22, 2023 11.30 11.47 11.30 11.46 166,247 +0.18(+1.57%)
Nov 21, 2023 11.22 11.31 11.19 11.28 162,270 -0.06(-0.49%)
Nov 20, 2023 11.26 11.34 11.21 11.34 149,578 +0.06(+0.50%)
Nov 17, 2023 11.19 11.35 11.19 11.28 134,138 +0.09(+0.83%)
Nov 16, 2023 11.32 11.37 11.15 11.19 237,356 -0.10(-0.91%)
Nov 15, 2023 11.47 11.51 11.27 11.29 328,647 -0.12(-1.05%)
Nov 14, 2023 11.30 11.47 11.30 11.41 261,691 +0.18(+1.56%)
Nov 13, 2023 11.25 11.35 11.20 11.24 284,062 +0.06(+0.49%)
Nov 10, 2023 11.19 11.26 11.10 11.18 226,917 +0.11(+1.00%)
Nov 09, 2023 11.12 11.26 11.03 11.07 244,820 +0.04(+0.33%)
Nov 08, 2023 11.06 11.12 10.98 11.03 132,814 +0.04(+0.34%)
Nov 07, 2023 11.02 11.07 10.92 11.00 142,143 -0.08(-0.75%)
Nov 06, 2023 10.93 11.13 10.87 11.08 305,580 +0.13(+1.18%)
Nov 03, 2023 11.07 11.11 10.95 10.95 208,699 -0.01(-0.08%)
Nov 02, 2023 10.76 10.99 10.69 10.96 219,003 +0.25(+2.33%)
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.