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 (%)
Jun 17, 2024 11.70 11.86 11.60 11.80 312,708 -0.08(-0.67%)
Jun 14, 2024 12.00 12.00 11.82 11.88 298,799 -0.11(-0.91%)
Jun 13, 2024 12.13 12.14 11.94 11.99 270,684 -0.06(-0.49%)
Jun 12, 2024 11.95 12.11 11.95 12.05 256,388 +0.12(+1.00%)
Jun 11, 2024 11.84 11.94 11.84 11.93 129,046 -0.01(-0.08%)
Jun 10, 2024 11.96 11.99 11.84 11.94 266,458 -0.06(-0.50%)
Jun 07, 2024 11.85 12.00 11.84 12.00 208,159 +0.14(+1.17%)
Jun 06, 2024 11.81 11.94 11.80 11.86 231,169 +0.05(+0.42%)
Jun 05, 2024 11.71 11.83 11.57 11.81 272,403 +0.10(+0.85%)
Jun 04, 2024 11.79 11.79 11.62 11.71 220,821 -0.09(-0.76%)
Jun 03, 2024 11.51 11.82 11.51 11.80 523,825 +0.31(+2.67%)
May 31, 2024 11.44 11.50 11.42 11.49 229,357 +0.02(+0.17%)
May 30, 2024 11.46 11.54 11.44 11.47 160,240 +0.02(+0.17%)
May 29, 2024 11.54 11.54 11.35 11.45 146,815 +0.01(+0.09%)
May 28, 2024 11.55 11.58 11.44 11.44 171,346 -0.13(-1.11%)
May 24, 2024 11.42 11.57 11.42 11.57 186,008 +0.17(+1.48%)
May 23, 2024 11.46 11.47 11.37 11.40 191,627 -0.06(-0.52%)
May 22, 2024 11.49 11.49 11.42 11.46 181,101 -0.04(-0.34%)
May 21, 2024 11.46 11.51 11.44 11.50 165,214 +0.05(+0.43%)
May 20, 2024 11.45 11.51 11.44 11.45 249,352 +0.00(+0.00%)
May 17, 2024 11.49 11.49 11.40 11.45 275,169 -0.01(-0.09%)
May 16, 2024 11.58 11.61 11.43 11.46 275,573 -0.06(-0.52%)
May 15, 2024 11.76 11.76 11.49 11.52 653,121 -0.17(-1.43%)
May 14, 2024 11.68 11.74 11.64 11.69 288,693 +0.03(+0.25%)
May 13, 2024 11.62 11.70 11.60 11.66 253,482 +0.04(+0.34%)
May 10, 2024 11.62 11.63 11.59 11.62 206,641 +0.04(+0.34%)
May 09, 2024 11.55 11.58 11.53 11.58 165,987 +0.08(+0.68%)
May 08, 2024 11.57 11.63 11.50 11.50 176,525 -0.06(-0.51%)
May 07, 2024 11.60 11.68 11.49 11.56 267,657 +0.01(+0.09%)
May 06, 2024 11.63 11.69 11.53 11.55 332,094 -0.04(-0.34%)
May 03, 2024 11.59 11.72 11.58 11.59 228,349 +0.02(+0.17%)
May 02, 2024 11.57 11.59 11.45 11.57 165,597 +0.00(+0.00%)
May 01, 2024 11.20 11.64 11.19 11.57 415,849 +0.33(+2.97%)
Apr 30, 2024 11.41 11.41 11.19 11.24 332,697 -0.17(-1.46%)
Apr 29, 2024 11.44 11.52 11.37 11.41 241,582 -0.02(-0.17%)
Apr 26, 2024 11.32 11.44 11.29 11.43 128,162 +0.11(+0.95%)
Apr 25, 2024 11.36 11.39 11.29 11.32 142,818 -0.08(-0.69%)
Apr 24, 2024 11.48 11.49 11.36 11.40 132,319 -0.07(-0.60%)
Apr 23, 2024 11.23 11.47 11.23 11.46 232,844 +0.25(+2.19%)
Apr 22, 2024 11.26 11.30 11.21 11.22 208,596 -0.06(-0.52%)
Apr 19, 2024 11.12 11.29 11.09 11.28 299,858 +0.12(+1.06%)
Apr 18, 2024 11.03 11.16 10.95 11.16 248,190 +0.17(+1.52%)
Apr 17, 2024 10.95 11.04 10.90 10.99 211,357 +0.06(+0.54%)
Apr 16, 2024 10.97 11.01 10.84 10.93 425,717 +0.02(+0.18%)
Apr 15, 2024 10.95 11.03 10.88 10.91 360,651 +0.02(+0.18%)
Apr 12, 2024 10.98 10.99 10.87 10.90 302,757 -0.04(-0.36%)
Apr 11, 2024 11.03 11.03 10.93 10.93 142,829 -0.05(-0.44%)
Apr 10, 2024 10.95 11.03 10.92 10.98 193,223 -0.04(-0.35%)
Apr 09, 2024 11.02 11.05 10.98 11.02 191,950 +0.02(+0.18%)
Apr 08, 2024 10.98 11.01 10.93 11.00 193,036 +0.07(+0.62%)
Apr 05, 2024 10.91 10.97 10.82 10.93 206,423 +0.00(+0.00%)
Apr 04, 2024 11.00 11.11 10.92 10.93 272,304 -0.05(-0.44%)
Apr 03, 2024 10.92 11.07 10.89 10.98 216,731 +0.08(+0.71%)
Apr 02, 2024 10.98 11.03 10.89 10.91 371,426 -0.07(-0.62%)
Apr 01, 2024 11.16 11.16 10.97 10.97 279,422 -0.08(-0.70%)
Mar 28, 2024 10.92 11.12 10.91 11.05 328,838 +0.13(+1.16%)
Mar 27, 2024 10.85 10.93 10.85 10.92 300,352 +0.05(+0.45%)
Mar 26, 2024 10.84 10.92 10.84 10.88 216,914 +0.02(+0.18%)
Mar 25, 2024 10.91 10.95 10.85 10.86 329,447 -0.04(-0.36%)
Mar 22, 2024 11.00 11.00 10.87 10.90 265,654 -0.14(-1.23%)
Mar 21, 2024 10.94 11.04 10.89 11.03 325,651 +0.11(+0.98%)
Mar 20, 2024 10.95 10.96 10.79 10.92 506,227 -0.07(-0.62%)
Mar 19, 2024 11.03 11.03 10.89 10.99 377,684 -0.04(-0.35%)
Mar 18, 2024 11.18 11.22 11.01 11.03 494,778 -0.14(-1.22%)
Mar 15, 2024 11.15 11.20 10.99 11.17 516,880 +0.12(+1.04%)
Mar 14, 2024 11.10 11.14 10.97 11.05 310,000 -0.05(-0.43%)
Mar 13, 2024 11.20 11.30 11.09 11.10 467,594 -0.12(-1.03%)
Mar 12, 2024 11.49 11.61 11.17 11.22 702,431 -0.27(-2.34%)
Mar 11, 2024 11.32 11.53 11.24 11.48 525,327 +0.21(+1.87%)
Mar 08, 2024 11.14 11.31 11.14 11.27 444,182 +0.18(+1.64%)
Mar 07, 2024 11.30 11.30 11.08 11.09 470,197 -0.14(-1.28%)
Mar 06, 2024 11.43 11.45 11.17 11.23 559,573 -0.10(-0.85%)
Mar 05, 2024 11.48 11.49 11.31 11.33 258,786 -0.11(-0.92%)
Mar 04, 2024 11.43 11.47 11.37 11.44 258,448 +0.03(+0.25%)
Mar 01, 2024 11.41 11.45 11.14 11.41 407,953 -0.04(-0.33%)
Feb 29, 2024 11.70 11.74 11.26 11.45 701,221 -0.25(-2.13%)
Feb 28, 2024 12.39 12.39 11.57 11.69 980,982 -0.86(-6.87%)
Feb 27, 2024 12.56 12.56 12.43 12.56 230,837 +0.09(+0.69%)
Feb 26, 2024 12.49 12.58 12.44 12.47 147,370 +0.02(+0.15%)
Feb 23, 2024 12.60 12.65 12.41 12.45 150,265 -0.14(-1.14%)
Feb 22, 2024 12.64 12.74 12.57 12.60 151,753 -0.05(-0.38%)
Feb 21, 2024 12.55 12.70 12.48 12.64 276,946 +0.10(+0.76%)
Feb 20, 2024 12.52 12.61 12.51 12.55 141,232 -0.07(-0.53%)
Feb 16, 2024 12.65 12.74 12.60 12.62 203,235 -0.15(-1.20%)
Feb 15, 2024 12.66 12.83 12.61 12.77 194,480 +0.05(+0.38%)
Feb 14, 2024 12.65 12.76 12.57 12.72 289,746 +0.16(+1.29%)
Feb 13, 2024 12.55 12.66 12.37 12.56 189,676 -0.08(-0.60%)
Feb 12, 2024 12.57 12.76 12.53 12.63 237,904 +0.08(+0.61%)
Feb 09, 2024 12.44 12.58 12.37 12.56 147,382 +0.11(+0.92%)
Feb 08, 2024 12.45 12.52 12.39 12.44 89,794 +0.00(+0.00%)
Feb 07, 2024 12.45 12.49 12.41 12.44 138,560 -0.06(-0.46%)
Feb 06, 2024 12.62 12.64 12.37 12.50 170,800 -0.11(-0.90%)
Feb 05, 2024 12.65 12.69 12.50 12.62 129,897 -0.10(-0.82%)
Feb 02, 2024 12.61 12.74 12.48 12.72 169,446 +0.18(+1.44%)
Feb 01, 2024 12.41 12.55 12.24 12.54 204,251 +0.17(+1.38%)
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%)
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.