Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.52 -0.05 (-0.41%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 7.308 7.416 7.139 7.355 198,094 +0.02(+0.28%)
May 28, 2020 7.558 7.605 7.268 7.335 233,193 -0.22(-2.86%)
May 27, 2020 7.551 7.626 7.301 7.551 228,707 +0.25(+3.42%)
May 26, 2020 7.288 7.558 7.187 7.301 341,335 +0.22(+3.15%)
May 22, 2020 7.092 7.092 6.971 7.079 134,135 +0.01(+0.10%)
May 21, 2020 6.937 7.079 6.910 7.072 140,688 +0.22(+3.15%)
May 20, 2020 6.727 6.923 6.707 6.856 143,535 +0.15(+2.22%)
May 19, 2020 6.822 6.847 6.687 6.707 246,803 -0.11(-1.68%)
May 18, 2020 7.045 7.045 6.754 6.822 222,437 +0.04(+0.60%)
May 15, 2020 6.621 6.955 6.587 6.781 454,712 +0.13(+1.91%)
May 14, 2020 6.113 6.674 5.852 6.654 462,969 +0.51(+8.39%)
May 13, 2020 6.514 6.541 6.006 6.139 285,799 -0.37(-5.75%)
May 12, 2020 6.521 6.668 6.393 6.514 183,417 +0.00(+0.00%)
May 11, 2020 6.521 6.708 6.367 6.514 227,710 -0.01(-0.10%)
May 08, 2020 6.527 6.587 6.434 6.521 143,845 +0.06(+0.93%)
May 07, 2020 6.393 6.648 6.360 6.460 267,852 +0.13(+2.11%)
May 06, 2020 6.113 6.547 6.006 6.327 301,538 +0.32(+5.35%)
May 05, 2020 6.059 6.280 5.858 6.006 434,517 -0.03(-0.55%)
May 04, 2020 6.079 6.106 5.825 6.039 240,233 -0.15(-2.48%)
May 01, 2020 6.353 6.447 6.052 6.193 328,661 -0.23(-3.64%)
Apr 30, 2020 6.179 6.500 5.919 6.427 307,308 +0.21(+3.33%)
Apr 29, 2020 6.206 6.500 6.106 6.220 538,353 -0.04(-0.64%)
Apr 28, 2020 6.648 6.788 6.206 6.260 291,382 -0.15(-2.30%)
Apr 27, 2020 6.133 6.500 6.093 6.407 211,658 +0.36(+5.97%)
Apr 24, 2020 5.865 6.126 5.865 6.046 155,209 +0.18(+3.08%)
Apr 23, 2020 5.885 5.990 5.591 5.865 170,878 +0.03(+0.57%)
Apr 22, 2020 5.925 6.022 5.731 5.832 170,154 -0.05(-0.80%)
Apr 21, 2020 5.825 5.945 5.685 5.879 145,705 -0.05(-0.90%)
Apr 20, 2020 6.153 6.260 5.751 5.932 308,135 -0.27(-4.32%)
Apr 17, 2020 6.460 6.541 6.099 6.200 195,282 +0.02(+0.32%)
Apr 16, 2020 6.387 6.454 6.086 6.179 213,133 -0.14(-2.22%)
Apr 15, 2020 6.386 6.393 6.055 6.320 436,007 -0.11(-1.65%)
Apr 14, 2020 6.684 6.742 6.320 6.426 280,891 -0.01(-0.21%)
Apr 13, 2020 5.923 6.598 5.837 6.439 472,980 +0.61(+10.44%)
Apr 09, 2020 5.890 6.446 5.738 5.830 601,567 +0.26(+4.76%)
Apr 08, 2020 5.307 6.049 5.307 5.565 505,437 +0.37(+7.13%)
Apr 07, 2020 5.215 5.503 5.169 5.195 424,970 +0.26(+5.37%)
Apr 06, 2020 4.943 5.215 4.910 4.930 224,323 +0.24(+5.08%)
Apr 03, 2020 4.705 4.910 4.249 4.692 348,610 -0.04(-0.84%)
Apr 02, 2020 4.718 4.917 4.566 4.732 394,728 -0.09(-1.79%)
Apr 01, 2020 5.069 5.281 4.685 4.818 420,190 -0.56(-10.34%)
Mar 31, 2020 5.294 5.698 5.162 5.374 443,092 +0.26(+5.18%)
Mar 30, 2020 6.340 6.386 5.036 5.109 806,147 -1.13(-18.13%)
Mar 27, 2020 6.121 6.783 5.976 6.240 498,359 +0.06(+0.96%)
Mar 26, 2020 4.963 6.770 4.910 6.181 988,165 +1.20(+24.20%)
Mar 25, 2020 4.606 6.082 4.606 4.977 1,169,159 +0.66(+15.34%)
Mar 24, 2020 4.639 4.712 4.268 4.315 599,708 +0.37(+9.40%)
Mar 23, 2020 4.659 4.704 3.883 3.944 534,041 -0.70(-15.10%)
Mar 20, 2020 4.632 5.155 4.374 4.646 786,072 +0.15(+3.39%)
Mar 19, 2020 3.435 4.745 3.143 4.493 990,366 +1.02(+29.33%)
Mar 18, 2020 4.917 4.963 2.985 3.474 938,867 -1.81(-34.21%)
Mar 17, 2020 6.161 6.188 4.831 5.281 823,209 -0.78(-12.88%)
Mar 16, 2020 6.348 6.700 6.055 6.062 557,229 -1.00(-14.11%)
Mar 13, 2020 6.641 7.091 6.387 7.058 406,076 +0.83(+13.39%)
Mar 12, 2020 7.195 7.318 6.199 6.225 876,879 -1.52(-19.66%)
Mar 11, 2020 7.748 7.872 7.429 7.748 482,458 -0.18(-2.30%)
Mar 10, 2020 7.891 8.087 7.657 7.931 332,442 +0.41(+5.45%)
Mar 09, 2020 7.201 7.813 7.162 7.520 455,301 -0.64(-7.82%)
Mar 06, 2020 8.139 8.258 7.983 8.158 330,205 -0.20(-2.34%)
Mar 05, 2020 8.503 8.503 8.106 8.354 402,450 -0.29(-3.39%)
Mar 04, 2020 8.412 8.673 8.106 8.647 526,237 +0.86(+11.04%)
Mar 03, 2020 8.028 8.028 7.763 7.787 295,125 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.