Horizon Technology F (NQ: HRZN )

11.38 +0.13 (+1.20%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.16 11.25 11.16 11.24 291,926 +0.05(+0.45%)
Mar 26, 2024 11.15 11.24 11.15 11.19 210,829 +0.02(+0.18%)
Mar 25, 2024 11.22 11.27 11.16 11.17 320,205 -0.04(-0.36%)
Mar 22, 2024 11.32 11.32 11.18 11.21 258,201 -0.14(-1.23%)
Mar 21, 2024 11.26 11.36 11.20 11.35 316,515 +0.11(+0.98%)
Mar 20, 2024 11.27 11.28 11.10 11.24 492,025 -0.07(-0.62%)
Mar 19, 2024 11.35 11.35 11.20 11.31 367,088 -0.04(-0.35%)
Mar 18, 2024 11.50 11.54 11.33 11.35 480,897 -0.14(-1.22%)
Mar 15, 2024 11.47 11.52 11.30 11.49 502,379 +0.12(+1.04%)
Mar 14, 2024 11.42 11.46 11.28 11.37 301,303 -0.05(-0.43%)
Mar 13, 2024 11.52 11.63 11.41 11.42 454,475 -0.12(-1.03%)
Mar 12, 2024 11.83 11.95 11.49 11.54 682,724 -0.28(-2.34%)
Mar 11, 2024 11.65 11.86 11.57 11.82 510,589 +0.22(+1.87%)
Mar 08, 2024 11.46 11.64 11.46 11.60 431,721 +0.19(+1.64%)
Mar 07, 2024 11.63 11.63 11.40 11.41 457,005 -0.15(-1.28%)
Mar 06, 2024 11.76 11.78 11.49 11.56 543,874 -0.10(-0.85%)
Mar 05, 2024 11.82 11.83 11.64 11.66 251,526 -0.11(-0.92%)
Mar 04, 2024 11.76 11.81 11.70 11.77 251,197 +0.03(+0.25%)
Mar 01, 2024 11.74 11.78 11.46 11.74 396,508 -0.04(-0.33%)
Feb 29, 2024 12.04 12.08 11.59 11.78 681,548 -0.26(-2.13%)
Feb 28, 2024 12.74 12.74 11.90 12.03 953,460 -0.89(-6.87%)
Feb 27, 2024 12.92 12.92 12.79 12.92 224,361 +0.09(+0.69%)
Feb 26, 2024 12.85 12.94 12.80 12.83 143,236 +0.02(+0.15%)
Feb 23, 2024 12.96 13.02 12.77 12.81 146,049 -0.15(-1.14%)
Feb 22, 2024 13.01 13.11 12.93 12.96 147,495 -0.05(-0.38%)
Feb 21, 2024 12.91 13.07 12.84 13.01 269,176 +0.10(+0.76%)
Feb 20, 2024 12.88 12.97 12.88 12.91 137,270 -0.07(-0.53%)
Feb 16, 2024 13.02 13.11 12.96 12.98 197,533 -0.16(-1.20%)
Feb 15, 2024 13.03 13.20 12.97 13.14 189,024 +0.05(+0.38%)
Feb 14, 2024 13.02 13.13 12.93 13.09 281,617 +0.17(+1.29%)
Feb 13, 2024 12.91 13.03 12.73 12.92 184,354 -0.08(-0.60%)
Feb 12, 2024 12.93 13.13 12.89 13.00 231,229 +0.08(+0.61%)
Feb 09, 2024 12.80 12.94 12.73 12.92 143,247 +0.12(+0.92%)
Feb 08, 2024 12.81 12.88 12.75 12.80 87,275 +0.00(+0.00%)
Feb 07, 2024 12.81 12.85 12.77 12.80 134,673 -0.06(-0.46%)
Feb 06, 2024 12.98 13.01 12.73 12.86 166,009 -0.12(-0.90%)
Feb 05, 2024 13.02 13.06 12.86 12.98 126,253 -0.11(-0.82%)
Feb 02, 2024 12.97 13.11 12.84 13.09 164,692 +0.19(+1.44%)
Feb 01, 2024 12.77 12.91 12.59 12.90 198,521 +0.18(+1.38%)
Jan 31, 2024 12.98 13.01 12.69 12.73 123,276 -0.23(-1.81%)
Jan 30, 2024 12.94 13.07 12.91 12.96 131,065 +0.01(+0.08%)
Jan 29, 2024 12.88 12.97 12.86 12.95 164,192 -0.02(-0.15%)
Jan 26, 2024 12.95 13.06 12.91 12.97 118,826 +0.02(+0.15%)
Jan 25, 2024 12.93 12.98 12.85 12.95 94,520 +0.11(+0.84%)
Jan 24, 2024 13.09 13.09 12.77 12.84 195,497 -0.13(-0.98%)
Jan 23, 2024 12.81 13.04 12.81 12.97 198,693 +0.11(+0.84%)
Jan 22, 2024 12.52 12.90 12.52 12.86 321,518 +0.38(+3.06%)
Jan 19, 2024 12.49 12.70 12.34 12.48 193,693 +0.07(+0.55%)
Jan 18, 2024 12.61 12.69 12.32 12.41 215,940 -0.15(-1.17%)
Jan 17, 2024 12.47 12.72 12.30 12.56 316,889 +0.06(+0.47%)
Jan 16, 2024 13.27 13.30 12.37 12.50 789,174 -0.72(-5.43%)
Jan 12, 2024 13.11 13.29 13.10 13.22 225,239 +0.11(+0.81%)
Jan 11, 2024 13.03 13.17 12.82 13.11 190,103 +0.10(+0.74%)
Jan 10, 2024 12.92 13.07 12.84 13.01 168,774 +0.12(+0.90%)
Jan 09, 2024 13.02 13.17 12.85 12.90 254,554 -0.28(-2.13%)
Jan 08, 2024 13.06 13.19 12.81 13.18 368,785 -0.03(-0.22%)
Jan 05, 2024 13.17 13.31 13.14 13.21 226,098 +0.01(+0.07%)
Jan 04, 2024 13.02 13.27 12.98 13.20 296,888 +0.25(+1.95%)
Jan 03, 2024 12.85 13.01 12.82 12.95 176,034 +0.09(+0.68%)
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.