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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 5.302 5.302 5.213 5.228 68,687 -0.02(-0.42%)
Oct 30, 2014 5.209 5.287 5.209 5.250 49,987 +0.02(+0.43%)
Oct 29, 2014 5.150 5.235 5.150 5.228 57,305 +0.05(+1.00%)
Oct 28, 2014 5.176 5.209 5.153 5.176 55,796 +0.03(+0.58%)
Oct 27, 2014 5.146 5.157 5.157 5.146 43,890 -0.01(-0.22%)
Oct 24, 2014 5.135 5.183 5.116 5.157 64,394 +0.01(+0.29%)
Oct 23, 2014 5.168 5.168 5.094 5.142 128,753 -0.02(-0.43%)
Oct 22, 2014 5.157 5.179 5.139 5.164 67,992 -0.01(-0.14%)
Oct 21, 2014 5.120 5.179 5.087 5.172 93,217 +0.05(+1.01%)
Oct 20, 2014 5.083 5.124 5.057 5.120 69,943 +0.01(+0.29%)
Oct 17, 2014 5.198 5.220 5.090 5.105 102,150 -0.04(-0.79%)
Oct 16, 2014 5.024 5.146 4.938 5.146 139,906 +0.13(+2.63%)
Oct 15, 2014 5.003 5.058 4.941 5.014 366,623 +0.05(+1.04%)
Oct 14, 2014 4.937 5.046 4.919 4.963 164,397 -0.01(-0.15%)
Oct 13, 2014 5.029 5.091 4.970 4.970 133,148 -0.07(-1.31%)
Oct 10, 2014 5.033 5.066 4.977 5.036 92,056 +0.01(+0.15%)
Oct 09, 2014 5.011 5.018 4.962 5.029 104,840 +0.03(+0.59%)
Oct 08, 2014 4.985 5.003 4.885 5.000 146,313 -0.01(-0.22%)
Oct 07, 2014 4.985 5.021 4.985 5.011 74,192 -0.01(-0.15%)
Oct 06, 2014 4.992 5.040 4.992 5.018 53,922 +0.00(+0.00%)
Oct 03, 2014 5.084 5.091 5.011 5.018 53,446 -0.00(-0.07%)
Oct 02, 2014 5.080 5.106 4.937 5.022 269,885 -0.03(-0.66%)
Oct 01, 2014 4.977 5.055 4.952 5.055 120,481 +0.10(+2.08%)
Sep 30, 2014 5.176 5.176 4.933 4.952 313,733 -0.19(-3.79%)
Sep 29, 2014 5.217 5.217 5.133 5.147 77,758 -0.07(-1.41%)
Sep 26, 2014 5.150 5.220 5.132 5.220 74,303 +0.07(+1.43%)
Sep 25, 2014 5.139 5.150 5.095 5.147 82,181 +0.04(+0.72%)
Sep 24, 2014 5.103 5.139 5.099 5.110 70,316 -0.01(-0.29%)
Sep 23, 2014 5.110 5.180 5.095 5.125 204,372 +0.01(+0.22%)
Sep 22, 2014 5.125 5.143 5.110 5.114 75,472 -0.02(-0.36%)
Sep 19, 2014 5.172 5.261 5.114 5.132 203,984 -0.04(-0.85%)
Sep 18, 2014 5.254 5.301 5.168 5.176 133,877 -0.07(-1.40%)
Sep 17, 2014 5.261 5.301 5.242 5.250 82,964 +0.00(+0.07%)
Sep 16, 2014 5.250 5.294 5.224 5.246 133,407 -0.01(-0.18%)
Sep 15, 2014 5.252 5.281 5.230 5.255 268,126 +0.03(+0.49%)
Sep 12, 2014 5.255 5.259 5.219 5.230 91,477 -0.01(-0.21%)
Sep 11, 2014 5.244 5.259 5.219 5.241 50,552 -0.00(-0.07%)
Sep 10, 2014 5.222 5.270 5.222 5.244 74,789 +0.02(+0.42%)
Sep 09, 2014 5.252 5.277 5.219 5.222 82,122 -0.03(-0.63%)
Sep 08, 2014 5.219 5.262 5.219 5.255 70,575 +0.04(+0.77%)
Sep 05, 2014 5.208 5.237 5.186 5.215 36,745 +0.01(+0.28%)
Sep 04, 2014 5.255 5.255 5.200 5.200 61,149 -0.00(-0.07%)
Sep 03, 2014 5.197 5.255 5.197 5.204 90,427 +0.01(+0.14%)
Sep 02, 2014 5.175 5.215 5.175 5.197 91,877 +0.01(+0.28%)
Aug 29, 2014 5.193 5.182 5.182 5.182 80,286 -0.01(-0.14%)
Aug 28, 2014 5.200 5.231 5.171 5.189 78,020 -0.01(-0.28%)
Aug 27, 2014 5.219 5.252 5.200 5.204 72,172 -0.02(-0.35%)
Aug 26, 2014 5.226 5.252 5.226 5.222 60,570 -0.01(-0.21%)
Aug 25, 2014 5.208 5.241 5.200 5.233 93,866 +0.03(+0.49%)
Aug 22, 2014 5.186 5.237 5.153 5.208 48,640 +0.01(+0.21%)
Aug 21, 2014 5.215 5.230 5.146 5.197 157,155 -0.01(-0.28%)
Aug 20, 2014 5.182 5.219 5.164 5.211 54,339 +0.03(+0.56%)
Aug 19, 2014 5.204 5.215 5.175 5.182 69,534 +0.00(+0.07%)
Aug 18, 2014 5.215 5.215 5.146 5.179 109,712 -0.03(-0.49%)
Aug 15, 2014 5.222 5.222 5.146 5.204 108,383 +0.02(+0.46%)
Aug 14, 2014 5.177 5.198 5.141 5.180 140,310 +0.01(+0.28%)
Aug 13, 2014 5.177 5.177 5.130 5.166 171,298 +0.05(+0.99%)
Aug 12, 2014 5.130 5.148 5.104 5.115 179,215 +0.01(+0.14%)
Aug 11, 2014 4.999 5.173 4.999 5.108 264,903 +0.18(+3.60%)
Aug 08, 2014 4.956 4.985 4.920 4.931 69,183 +0.00(+0.00%)
Aug 07, 2014 4.931 4.974 4.887 4.931 89,560 +0.01(+0.15%)
Aug 06, 2014 4.764 4.952 4.688 4.923 272,334 +0.25(+5.43%)
Aug 05, 2014 4.887 4.912 4.670 4.670 352,713 -0.22(-4.44%)
Aug 04, 2014 4.978 5.028 4.887 4.887 195,916 -0.06(-1.24%)
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.