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

Horizon Technology F (NQ: HRZN )

11.75 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 (%)
Mar 29, 2018 5.627 5.627 5.627 0 -0.01(-0.19%)
Mar 28, 2018 5.643 5.707 5.616 5.637 95,432 +0.02(+0.39%)
Mar 27, 2018 5.794 5.816 5.610 5.616 146,690 -0.16(-2.81%)
Mar 26, 2018 5.800 5.822 5.757 5.778 72,261 +0.03(+0.57%)
Mar 23, 2018 5.735 5.821 5.735 5.746 69,081 -0.01(-0.09%)
Mar 22, 2018 5.751 5.789 5.730 5.751 108,463 -0.04(-0.65%)
Mar 21, 2018 5.789 5.816 5.713 5.789 63,587 +0.00(+0.00%)
Mar 20, 2018 5.740 5.924 5.658 5.789 208,517 +0.05(+0.85%)
Mar 19, 2018 5.773 5.827 5.659 5.740 246,938 -0.03(-0.56%)
Mar 16, 2018 5.697 5.881 5.683 5.773 289,989 +0.12(+2.21%)
Mar 15, 2018 5.686 5.699 5.584 5.648 146,964 -0.02(-0.28%)
Mar 14, 2018 5.750 5.750 5.632 5.664 129,490 -0.03(-0.47%)
Mar 13, 2018 5.895 5.895 5.541 5.691 509,933 -0.19(-3.28%)
Mar 12, 2018 5.745 5.922 5.686 5.884 326,717 +0.14(+2.43%)
Mar 09, 2018 5.777 5.785 5.728 5.745 184,890 +0.01(+0.19%)
Mar 08, 2018 5.589 5.841 5.589 5.734 197,422 +0.19(+3.38%)
Mar 07, 2018 5.444 5.605 5.444 5.546 338,208 -0.09(-1.62%)
Mar 06, 2018 5.659 5.718 5.605 5.638 79,743 -0.04(-0.66%)
Mar 05, 2018 5.627 5.718 5.590 5.675 51,773 +0.00(+0.05%)
Mar 02, 2018 5.632 5.686 5.552 5.672 61,423 +0.01(+0.19%)
Mar 01, 2018 5.568 5.686 5.553 5.662 75,379 +0.10(+1.78%)
Feb 28, 2018 5.680 5.788 5.552 5.562 122,219 -0.10(-1.71%)
Feb 27, 2018 5.643 5.702 5.632 5.659 76,764 -0.02(-0.28%)
Feb 26, 2018 5.772 5.863 5.644 5.675 189,726 -0.09(-1.49%)
Feb 23, 2018 5.713 5.772 5.680 5.761 63,550 +0.04(+0.75%)
Feb 22, 2018 5.777 5.836 5.688 5.718 52,752 -0.02(-0.28%)
Feb 21, 2018 5.900 5.906 5.578 5.734 73,589 -0.19(-3.17%)
Feb 20, 2018 6.008 6.008 5.841 5.922 73,876 -0.05(-0.81%)
Feb 16, 2018 5.970 5.970 5.970 0 +0.04(+0.63%)
Feb 15, 2018 6.044 6.044 5.904 5.933 93,573 -0.05(-0.89%)
Feb 14, 2018 5.959 6.055 5.943 5.986 64,055 +0.02(+0.27%)
Feb 13, 2018 5.853 6.002 5.853 5.970 66,017 +0.11(+1.91%)
Feb 12, 2018 5.816 5.906 5.800 5.858 84,844 +0.11(+1.85%)
Feb 09, 2018 5.741 5.932 5.662 5.752 220,854 +0.03(+0.56%)
Feb 08, 2018 5.842 5.933 5.684 5.720 57,898 -0.09(-1.56%)
Feb 07, 2018 5.773 5.933 5.773 5.811 85,207 +0.06(+1.11%)
Feb 06, 2018 5.529 5.784 5.529 5.747 134,986 +0.25(+4.50%)
Feb 05, 2018 5.710 5.714 5.476 5.499 257,480 -0.23(-3.96%)
Feb 02, 2018 5.773 5.817 5.715 5.726 128,850 -0.09(-1.46%)
Feb 01, 2018 5.827 5.853 5.710 5.811 135,838 -0.02(-0.27%)
Jan 31, 2018 5.906 5.981 5.821 5.827 134,986 -0.09(-1.53%)
Jan 30, 2018 5.997 5.997 5.848 5.917 101,505 -0.08(-1.33%)
Jan 29, 2018 6.034 6.060 5.981 5.997 100,250 -0.04(-0.62%)
Jan 26, 2018 6.034 6.060 6.013 6.034 67,450 +0.00(+0.00%)
Jan 25, 2018 6.023 6.060 6.005 6.034 86,966 +0.05(+0.89%)
Jan 24, 2018 6.060 6.060 5.954 5.981 106,569 -0.06(-1.06%)
Jan 23, 2018 6.013 6.076 5.991 6.044 83,405 +0.05(+0.80%)
Jan 22, 2018 6.007 6.049 5.933 5.997 140,290 +0.02(+0.27%)
Jan 19, 2018 6.114 6.114 5.970 5.981 218,399 -0.16(-2.60%)
Jan 18, 2018 6.261 6.261 6.045 6.140 269,583 +0.18(+3.01%)
Jan 17, 2018 6.014 6.075 5.956 5.961 191,713 -0.05(-0.88%)
Jan 16, 2018 6.167 6.194 5.956 6.014 239,064 -0.06(-0.95%)
Jan 12, 2018 6.072 6.072 6.072 0 +0.18(+3.13%)
Jan 11, 2018 5.914 5.935 5.850 5.887 87,063 +0.03(+0.45%)
Jan 10, 2018 5.972 6.130 5.850 5.861 171,661 -0.09(-1.59%)
Jan 09, 2018 5.977 6.122 5.908 5.956 259,366 -0.21(-3.34%)
Jan 08, 2018 6.061 6.227 5.985 6.161 226,032 +0.14(+2.27%)
Jan 05, 2018 5.961 6.061 5.940 6.024 137,581 +0.06(+1.06%)
Jan 04, 2018 5.982 5.998 5.900 5.961 144,235 -0.04(-0.62%)
Jan 03, 2018 6.224 6.224 5.966 5.998 171,115 -0.03(-0.44%)
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.