Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Horizon Technology F (NQ: HRZN )

11.57 -0.04 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 7.315 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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.