Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Horizon Technology F
(NQ:
HRZN
)
11.56
-0.01 (-0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.315
7.423
7.146
7.362
197,906
+0.02(+0.28%)
May 28, 2020
7.565
7.613
7.275
7.342
232,972
-0.22(-2.86%)
May 27, 2020
7.559
7.633
7.308
7.559
228,490
+0.25(+3.42%)
May 26, 2020
7.295
7.565
7.193
7.308
341,011
+0.22(+3.15%)
May 22, 2020
7.099
7.099
6.977
7.085
134,008
+0.01(+0.10%)
May 21, 2020
6.943
7.085
6.916
7.079
140,555
+0.22(+3.15%)
May 20, 2020
6.734
6.930
6.713
6.862
143,399
+0.15(+2.22%)
May 19, 2020
6.828
6.853
6.693
6.713
246,569
-0.11(-1.68%)
May 18, 2020
7.051
7.051
6.761
6.828
222,226
+0.04(+0.60%)
May 15, 2020
6.627
6.962
6.594
6.788
454,280
+0.13(+1.91%)
May 14, 2020
6.118
6.681
5.857
6.661
462,530
+0.52(+8.39%)
May 13, 2020
6.520
6.547
6.011
6.145
285,527
-0.37(-5.75%)
May 12, 2020
6.527
6.674
6.400
6.520
183,243
+0.00(+0.00%)
May 11, 2020
6.527
6.714
6.373
6.520
227,494
-0.01(-0.10%)
May 08, 2020
6.533
6.594
6.440
6.527
143,708
+0.06(+0.93%)
May 07, 2020
6.400
6.654
6.366
6.466
267,598
+0.13(+2.11%)
May 06, 2020
6.118
6.554
6.011
6.333
301,252
+0.32(+5.35%)
May 05, 2020
6.065
6.286
5.864
6.011
434,104
-0.03(-0.55%)
May 04, 2020
6.085
6.112
5.831
6.045
240,005
-0.15(-2.48%)
May 01, 2020
6.359
6.453
6.058
6.199
328,349
-0.23(-3.64%)
Apr 30, 2020
6.185
6.507
5.924
6.433
307,016
+0.21(+3.33%)
Apr 29, 2020
6.212
6.507
6.112
6.226
537,842
-0.04(-0.64%)
Apr 28, 2020
6.654
6.795
6.212
6.266
291,105
-0.15(-2.30%)
Apr 27, 2020
6.138
6.507
6.098
6.413
211,457
+0.36(+5.97%)
Apr 24, 2020
5.871
6.132
5.871
6.051
155,062
+0.18(+3.08%)
Apr 23, 2020
5.891
5.996
5.596
5.871
170,716
+0.03(+0.57%)
Apr 22, 2020
5.931
6.028
5.737
5.837
169,993
-0.05(-0.80%)
Apr 21, 2020
5.831
5.951
5.690
5.884
145,567
-0.05(-0.90%)
Apr 20, 2020
6.159
6.266
5.757
5.938
307,842
-0.27(-4.32%)
Apr 17, 2020
6.466
6.547
6.105
6.205
195,097
+0.02(+0.32%)
Apr 16, 2020
6.393
6.460
6.092
6.185
212,930
-0.14(-2.22%)
Apr 15, 2020
6.392
6.399
6.061
6.326
435,593
-0.11(-1.65%)
Apr 14, 2020
6.690
6.749
6.326
6.432
280,624
-0.01(-0.21%)
Apr 13, 2020
5.928
6.604
5.842
6.445
472,531
+0.61(+10.44%)
Apr 09, 2020
5.895
6.452
5.743
5.836
600,996
+0.26(+4.76%)
Apr 08, 2020
5.312
6.054
5.312
5.571
504,957
+0.37(+7.13%)
Apr 07, 2020
5.220
5.508
5.174
5.200
424,566
+0.26(+5.37%)
Apr 06, 2020
4.948
5.220
4.915
4.935
224,110
+0.24(+5.08%)
Apr 03, 2020
4.710
4.915
4.253
4.696
348,278
-0.04(-0.84%)
Apr 02, 2020
4.723
4.922
4.571
4.736
394,353
-0.09(-1.79%)
Apr 01, 2020
5.074
5.286
4.690
4.822
419,791
-0.56(-10.34%)
Mar 31, 2020
5.299
5.703
5.167
5.379
442,672
+0.26(+5.18%)
Mar 30, 2020
6.346
6.392
5.041
5.114
805,381
-1.13(-18.13%)
Mar 27, 2020
6.127
6.790
5.981
6.246
497,886
+0.06(+0.96%)
Mar 26, 2020
4.968
6.776
4.915
6.187
987,226
+1.21(+24.20%)
Mar 25, 2020
4.610
6.087
4.610
4.981
1,168,049
+0.66(+15.34%)
Mar 24, 2020
4.643
4.716
4.272
4.319
599,139
+0.37(+9.40%)
Mar 23, 2020
4.663
4.709
3.887
3.948
533,534
-0.70(-15.10%)
Mar 20, 2020
4.637
5.160
4.378
4.650
785,325
+0.15(+3.39%)
Mar 19, 2020
3.438
4.749
3.146
4.498
989,426
+1.02(+29.33%)
Mar 18, 2020
4.922
4.968
2.987
3.478
937,975
-1.81(-34.21%)
Mar 17, 2020
6.167
6.193
4.836
5.286
822,427
-0.78(-12.88%)
Mar 16, 2020
6.354
6.706
6.061
6.068
556,700
-1.00(-14.11%)
Mar 13, 2020
6.648
7.097
6.393
7.065
405,690
+0.83(+13.39%)
Mar 12, 2020
7.202
7.325
6.204
6.231
876,046
-1.53(-19.66%)
Mar 11, 2020
7.756
7.879
7.436
7.756
482,000
-0.18(-2.30%)
Mar 10, 2020
7.899
8.094
7.664
7.938
332,126
+0.41(+5.45%)
Mar 09, 2020
7.208
7.821
7.169
7.527
454,869
-0.64(-7.82%)
Mar 06, 2020
8.147
8.266
7.990
8.166
329,892
-0.20(-2.34%)
Mar 05, 2020
8.512
8.512
8.114
8.362
402,068
-0.29(-3.39%)
Mar 04, 2020
8.420
8.681
8.114
8.655
525,737
+0.86(+11.04%)
Mar 03, 2020
8.036
8.036
7.771
7.795
294,845
-0.22(-2.76%)
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
.