Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 4.919 4.902 4.902 4.902 175,633 -0.05(-0.93%)
Dec 30, 2015 4.998 5.044 4.902 4.948 111,510 -0.02(-0.42%)
Dec 29, 2015 5.132 5.161 4.894 4.969 330,803 -0.18(-3.49%)
Dec 28, 2015 4.915 5.157 4.781 5.149 362,757 +0.23(+4.76%)
Dec 24, 2015 4.931 4.915 4.915 4.915 71,066 +0.02(+0.34%)
Dec 23, 2015 4.806 4.961 4.768 4.898 233,068 +0.13(+2.81%)
Dec 22, 2015 4.760 4.839 4.706 4.764 176,296 +0.07(+1.42%)
Dec 21, 2015 4.722 4.739 4.605 4.697 202,258 -0.03(-0.71%)
Dec 18, 2015 4.810 4.890 4.731 4.731 121,574 -0.10(-2.16%)
Dec 17, 2015 4.940 4.952 4.819 4.835 188,578 -0.13(-2.69%)
Dec 16, 2015 4.714 4.973 4.668 4.969 279,170 +0.32(+6.78%)
Dec 15, 2015 4.637 4.761 4.542 4.654 384,248 -0.02(-0.53%)
Dec 14, 2015 4.786 4.860 4.629 4.678 362,125 -0.10(-2.16%)
Dec 11, 2015 4.877 4.902 4.736 4.782 236,120 -0.12(-2.45%)
Dec 10, 2015 4.802 4.914 4.802 4.902 178,452 +0.10(+2.16%)
Dec 09, 2015 4.757 4.889 4.757 4.798 170,083 +0.00(+0.00%)
Dec 08, 2015 4.860 4.918 4.761 4.798 210,729 -0.13(-2.68%)
Dec 07, 2015 4.976 4.976 4.819 4.931 186,931 -0.02(-0.42%)
Dec 04, 2015 5.055 5.055 4.885 4.951 178,126 -0.07(-1.32%)
Dec 03, 2015 5.171 5.189 4.943 5.018 276,747 -0.12(-2.26%)
Dec 02, 2015 5.104 5.146 5.055 5.133 157,495 +0.01(+0.24%)
Dec 01, 2015 5.075 5.146 5.042 5.121 189,493 +0.09(+1.81%)
Nov 30, 2015 5.046 5.067 5.009 5.030 242,532 +0.01(+0.25%)
Nov 27, 2015 5.055 5.067 4.993 5.018 62,031 +0.00(+0.00%)
Nov 25, 2015 4.997 5.018 5.018 5.018 163,909 +0.02(+0.50%)
Nov 24, 2015 4.997 5.046 4.989 4.993 133,319 +0.01(+0.25%)
Nov 23, 2015 4.964 5.018 4.943 4.980 232,001 +0.04(+0.75%)
Nov 20, 2015 4.877 4.968 4.877 4.943 139,071 +0.06(+1.27%)
Nov 19, 2015 4.844 4.915 4.819 4.881 67,976 +0.03(+0.68%)
Nov 18, 2015 4.935 4.935 4.835 4.848 146,038 -0.06(-1.18%)
Nov 17, 2015 4.964 4.989 4.844 4.906 173,992 -0.03(-0.54%)
Nov 16, 2015 4.679 4.945 4.666 4.933 328,875 +0.27(+5.80%)
Nov 13, 2015 4.670 4.705 4.613 4.662 143,414 +0.02(+0.53%)
Nov 12, 2015 4.679 4.740 4.609 4.638 107,914 -0.06(-1.22%)
Nov 11, 2015 4.609 4.785 4.589 4.695 240,621 +0.12(+2.69%)
Nov 10, 2015 4.519 4.707 4.449 4.572 403,511 +0.12(+2.76%)
Nov 09, 2015 4.404 4.482 4.404 4.449 173,251 +0.04(+0.84%)
Nov 06, 2015 4.347 4.470 4.318 4.412 144,232 +0.00(+0.00%)
Nov 05, 2015 4.289 4.444 4.289 4.412 223,547 +0.11(+2.67%)
Nov 04, 2015 4.154 4.335 4.142 4.298 259,035 +0.17(+4.17%)
Nov 03, 2015 4.048 4.162 4.048 4.126 108,859 +0.08(+2.03%)
Nov 02, 2015 3.995 4.069 3.937 4.044 151,781 +0.05(+1.13%)
Oct 30, 2015 3.970 4.031 3.880 3.999 232,630 +0.05(+1.24%)
Oct 29, 2015 3.978 3.990 3.920 3.949 66,732 -0.04(-1.03%)
Oct 28, 2015 4.031 4.056 3.974 3.990 71,887 -0.00(-0.10%)
Oct 27, 2015 4.019 4.031 3.982 3.995 83,306 -0.04(-1.02%)
Oct 26, 2015 4.060 4.089 4.035 4.035 73,872 -0.04(-1.00%)
Oct 23, 2015 4.060 4.101 4.056 4.076 92,308 +0.03(+0.71%)
Oct 22, 2015 4.007 4.072 3.995 4.048 68,644 +0.06(+1.44%)
Oct 21, 2015 4.060 4.064 3.990 3.990 107,536 -0.08(-1.91%)
Oct 20, 2015 4.072 4.101 4.064 4.068 48,546 -0.02(-0.40%)
Oct 19, 2015 4.068 4.099 4.060 4.085 57,452 +0.01(+0.30%)
Oct 16, 2015 4.076 4.122 4.056 4.072 86,154 +0.02(+0.56%)
Oct 15, 2015 4.086 4.086 4.030 4.050 164,770 -0.00(-0.10%)
Oct 14, 2015 4.030 4.070 4.009 4.054 112,205 +0.01(+0.30%)
Oct 13, 2015 4.042 4.054 4.038 4.042 73,924 -0.02(-0.50%)
Oct 12, 2015 4.062 4.062 4.038 4.062 98,453 +0.01(+0.20%)
Oct 09, 2015 4.058 4.058 4.030 4.054 95,910 +0.01(+0.30%)
Oct 08, 2015 4.030 4.070 3.973 4.042 123,084 +0.01(+0.30%)
Oct 07, 2015 3.940 4.038 3.908 4.030 118,916 +0.11(+2.90%)
Oct 06, 2015 3.900 3.945 3.847 3.916 162,716 +0.03(+0.73%)
Oct 05, 2015 3.807 3.912 3.807 3.888 135,838 +0.06(+1.69%)
Oct 02, 2015 3.746 3.835 3.746 3.823 63,175 +0.05(+1.29%)
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.