Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2017 5.326 5.326 5.269 5.307 87,593 -0.01(-0.27%)
Jan 30, 2017 5.321 5.326 5.235 5.321 91,559 -0.00(-0.09%)
Jan 27, 2017 5.321 5.326 5.282 5.326 84,175 +0.03(+0.54%)
Jan 26, 2017 5.288 5.297 5.250 5.297 77,273 +0.03(+0.54%)
Jan 25, 2017 5.264 5.285 5.221 5.269 106,116 +0.01(+0.18%)
Jan 24, 2017 5.197 5.269 5.178 5.259 114,263 +0.08(+1.47%)
Jan 23, 2017 5.202 5.216 5.183 5.183 175,770 -0.03(-0.64%)
Jan 20, 2017 5.288 5.288 5.178 5.216 91,465 -0.06(-1.18%)
Jan 19, 2017 5.335 5.351 5.250 5.278 72,583 -0.04(-0.81%)
Jan 18, 2017 5.307 5.355 5.297 5.321 83,134 -0.01(-0.18%)
Jan 17, 2017 5.345 5.378 5.297 5.331 188,205 +0.03(+0.54%)
Jan 13, 2017 5.302 5.302 5.302 0 -0.01(-0.27%)
Jan 12, 2017 5.307 5.321 5.283 5.316 67,891 +0.00(+0.00%)
Jan 11, 2017 5.316 5.321 5.274 5.316 139,056 +0.00(+0.00%)
Jan 10, 2017 5.274 5.316 5.274 5.316 133,942 +0.05(+0.90%)
Jan 09, 2017 5.241 5.293 5.226 5.269 125,975 +0.02(+0.45%)
Jan 06, 2017 5.226 5.269 5.203 5.245 126,715 +0.02(+0.36%)
Jan 05, 2017 5.264 5.264 5.212 5.226 146,845 -0.04(-0.81%)
Jan 04, 2017 5.037 5.283 5.004 5.269 339,334 +0.27(+5.49%)
Jan 03, 2017 4.980 5.080 4.966 4.995 260,374 +0.01(+0.28%)
Dec 30, 2016 4.980 4.980 4.980 0 +0.09(+1.74%)
Dec 29, 2016 4.872 4.943 4.862 4.895 142,866 +0.04(+0.88%)
Dec 28, 2016 4.976 4.995 4.796 4.853 169,164 -0.12(-2.47%)
Dec 27, 2016 4.966 5.004 4.943 4.976 257,890 +0.00(+0.10%)
Dec 23, 2016 4.971 4.971 4.971 0 -0.01(-0.28%)
Dec 22, 2016 4.999 5.075 4.947 4.985 241,107 -0.08(-1.50%)
Dec 21, 2016 5.056 5.108 5.047 5.061 116,218 -0.01(-0.28%)
Dec 20, 2016 5.089 5.264 5.061 5.075 288,198 -0.01(-0.19%)
Dec 19, 2016 5.293 5.293 5.051 5.084 382,022 -0.18(-3.41%)
Dec 16, 2016 5.226 5.283 5.165 5.264 164,895 +0.03(+0.54%)
Dec 15, 2016 5.240 5.250 5.222 5.236 158,948 +0.04(+0.72%)
Dec 14, 2016 5.217 5.264 5.194 5.198 166,195 -0.07(-1.25%)
Dec 13, 2016 5.414 5.423 5.245 5.264 281,690 -0.14(-2.52%)
Dec 12, 2016 5.419 5.456 5.344 5.400 178,598 -0.01(-0.26%)
Dec 09, 2016 5.405 5.443 5.367 5.414 150,939 +0.05(+0.92%)
Dec 08, 2016 5.297 5.367 5.269 5.365 145,974 +0.06(+1.19%)
Dec 07, 2016 5.236 5.339 5.236 5.301 127,380 +0.01(+0.27%)
Dec 06, 2016 5.151 5.303 5.151 5.287 194,003 +0.12(+2.36%)
Dec 05, 2016 5.236 5.236 5.072 5.165 179,927 -0.02(-0.45%)
Dec 02, 2016 5.165 5.240 5.147 5.189 110,987 +0.02(+0.45%)
Dec 01, 2016 5.151 5.203 5.072 5.165 106,468 +0.06(+1.19%)
Nov 30, 2016 5.231 5.245 5.062 5.105 254,267 -0.13(-2.51%)
Nov 29, 2016 5.278 5.278 5.203 5.236 180,736 -0.03(-0.62%)
Nov 28, 2016 5.226 5.273 5.208 5.269 92,958 +0.04(+0.72%)
Nov 25, 2016 5.255 5.320 5.208 5.231 102,502 -0.05(-0.89%)
Nov 23, 2016 5.278 5.278 5.278 0 +0.01(+0.27%)
Nov 22, 2016 5.264 5.339 5.236 5.264 146,171 +0.03(+0.54%)
Nov 21, 2016 5.048 5.236 5.048 5.236 184,862 +0.19(+3.71%)
Nov 18, 2016 5.109 5.109 5.034 5.048 116,177 -0.02(-0.37%)
Nov 17, 2016 5.137 5.156 5.067 5.067 131,446 -0.02(-0.46%)
Nov 16, 2016 5.212 5.222 5.081 5.090 186,592 -0.10(-1.94%)
Nov 15, 2016 5.094 5.201 5.071 5.191 172,193 +0.12(+2.29%)
Nov 14, 2016 5.126 5.173 5.057 5.075 249,268 -0.06(-1.09%)
Nov 11, 2016 5.071 5.182 5.071 5.131 138,905 +0.06(+1.10%)
Nov 10, 2016 4.987 5.112 4.964 5.075 221,093 +0.13(+2.53%)
Nov 09, 2016 4.802 5.122 4.802 4.950 300,592 -0.06(-1.11%)
Nov 08, 2016 4.876 5.057 4.876 5.006 230,207 +0.13(+2.76%)
Nov 07, 2016 4.658 4.908 4.658 4.871 337,443 +0.22(+4.79%)
Nov 04, 2016 4.472 4.755 4.472 4.648 234,123 +0.09(+1.93%)
Nov 03, 2016 4.871 4.890 4.552 4.560 622,866 -0.33(-6.74%)
Nov 02, 2016 5.098 5.362 4.593 4.890 1,201,586 -0.64(-11.50%)
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.