Horizon Technology F (NQ: HRZN )

9.735 +0.045 (+0.46%)

Streaming Delayed Price Updated: 1:20 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	9.950	9.990	9.300	9.690	1,135,251	-0.32(-3.20%)
Oct 29, 2024	10.10	10.10	9.990	10.01	364,045	-0.12(-1.18%)
Oct 28, 2024	10.05	10.14	10.05	10.13	358,331	+0.06(+0.60%)
Oct 25, 2024	10.20	10.23	10.07	10.07	327,003	-0.23(-2.23%)
Oct 24, 2024	10.07	10.30	10.06	10.30	605,198	+0.24(+2.39%)
Oct 23, 2024	10.01	10.08	9.970	10.06	397,941	+0.00(+0.00%)
Oct 22, 2024	10.21	10.23	10.03	10.06	522,906	-0.17(-1.66%)
Oct 21, 2024	10.18	10.25	10.05	10.23	576,309	+0.04(+0.39%)
Oct 18, 2024	10.32	10.32	10.18	10.19	476,987	-0.14(-1.36%)
Oct 17, 2024	10.50	10.55	10.32	10.33	563,649	-0.27(-2.55%)
Oct 16, 2024	10.56	10.69	10.54	10.60	901,651	+0.06(+0.57%)
Oct 15, 2024	10.50	10.57	10.46	10.54	349,988	+0.06(+0.57%)
Oct 14, 2024	10.50	10.53	10.35	10.48	370,976	+0.02(+0.19%)
Oct 11, 2024	10.68	10.68	10.36	10.46	645,757	-0.22(-2.06%)
Oct 10, 2024	10.65	10.68	10.59	10.68	271,572	+0.04(+0.38%)
Oct 09, 2024	10.59	10.65	10.57	10.64	226,804	+0.05(+0.47%)
Oct 08, 2024	10.55	10.59	10.50	10.59	232,659	-0.01(-0.09%)
Oct 07, 2024	10.59	10.64	10.55	10.60	306,710	+0.00(+0.00%)
Oct 04, 2024	10.61	10.65	10.58	10.60	235,569	+0.01(+0.09%)
Oct 03, 2024	10.57	10.63	10.55	10.59	198,899	+0.01(+0.09%)
Oct 02, 2024	10.61	10.62	10.54	10.58	201,519	+0.00(+0.00%)
Oct 01, 2024	10.65	10.66	10.51	10.58	266,785	-0.07(-0.66%)
Sep 30, 2024	10.68	10.73	10.61	10.65	345,014	-0.03(-0.28%)
Sep 27, 2024	10.61	10.77	10.61	10.68	255,267	+0.07(+0.66%)
Sep 26, 2024	10.63	10.64	10.59	10.61	205,644	+0.00(+0.00%)
Sep 25, 2024	10.63	10.64	10.55	10.61	272,609	-0.05(-0.47%)
Sep 24, 2024	10.59	10.68	10.48	10.66	419,842	+0.08(+0.76%)
Sep 23, 2024	10.68	10.68	10.50	10.58	637,487	-0.08(-0.75%)
Sep 20, 2024	10.74	10.75	10.62	10.66	414,506	-0.12(-1.11%)
Sep 19, 2024	10.93	10.95	10.72	10.78	667,882	-0.12(-1.10%)
Sep 18, 2024	10.97	10.99	10.85	10.90	270,541	-0.06(-0.55%)
Sep 17, 2024	10.91	11.08	10.88	10.96	446,842	+0.06(+0.55%)
Sep 16, 2024	10.94	11.01	10.82	10.90	518,023	+0.01(+0.09%)
Sep 13, 2024	10.90	10.91	10.82	10.89	551,268	+0.01(+0.09%)
Sep 12, 2024	10.89	10.93	10.85	10.88	358,753	+0.01(+0.09%)
Sep 11, 2024	10.94	10.94	10.84	10.87	183,130	-0.03(-0.27%)
Sep 10, 2024	10.96	10.98	10.82	10.90	272,689	-0.05(-0.45%)
Sep 09, 2024	10.91	10.98	10.90	10.95	260,309	+0.04(+0.36%)
Sep 06, 2024	10.97	11.00	10.86	10.91	218,554	-0.05(-0.45%)
Sep 05, 2024	10.99	11.00	10.93	10.96	117,158	+0.03(+0.27%)
Sep 04, 2024	10.95	11.03	10.91	10.93	175,631	-0.04(-0.36%)
Sep 03, 2024	10.94	11.04	10.94	10.97	238,270	+0.03(+0.27%)
Aug 30, 2024	10.91	10.99	10.90	10.94	194,225	+0.04(+0.36%)
Aug 29, 2024	10.86	10.92	10.86	10.90	185,210	+0.04(+0.36%)
Aug 28, 2024	10.89	10.93	10.82	10.86	195,782	-0.05(-0.45%)
Aug 27, 2024	10.95	10.96	10.87	10.91	224,097	+0.00(+0.00%)
Aug 26, 2024	10.93	11.00	10.89	10.91	314,740	-0.05(-0.45%)
Aug 23, 2024	11.07	11.08	10.92	10.96	283,743	-0.01(-0.09%)
Aug 22, 2024	10.99	11.04	10.96	10.97	155,108	-0.06(-0.54%)
Aug 21, 2024	10.92	11.03	10.89	11.03	210,765	+0.11(+1.00%)
Aug 20, 2024	11.03	11.05	10.91	10.92	323,204	-0.15(-1.34%)
Aug 19, 2024	11.05	11.07	10.90	11.07	457,780	+0.01(+0.09%)
Aug 16, 2024	11.18	11.18	11.00	11.06	263,506	-0.07(-0.62%)
Aug 15, 2024	11.21	11.25	11.10	11.13	400,802	-0.03(-0.26%)
Aug 14, 2024	10.99	11.18	10.99	11.16	249,115	+0.13(+1.16%)
Aug 13, 2024	11.06	11.07	10.98	11.03	221,006	+0.01(+0.09%)
Aug 12, 2024	11.18	11.20	10.99	11.02	439,672	-0.21(-1.83%)
Aug 09, 2024	11.13	11.24	11.08	11.23	180,068	+0.16(+1.42%)
Aug 08, 2024	11.13	11.18	10.97	11.07	292,006	-0.06(-0.53%)
Aug 07, 2024	11.11	11.18	11.01	11.13	235,080	+0.14(+1.25%)
Aug 06, 2024	10.78	11.03	10.72	10.99	345,017	+0.34(+3.22%)
Aug 05, 2024	10.56	10.71	10.30	10.65	718,296	-0.35(-3.21%)
Aug 02, 2024	11.36	11.36	10.95	11.00	448,616	-0.38(-3.36%)

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.