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 (%)
May 29, 2015 5.550 5.550 5.483 5.487 132,892 -0.06(-1.05%)
May 28, 2015 5.588 5.588 5.483 5.546 171,175 -0.04(-0.70%)
May 27, 2015 5.491 5.595 5.491 5.585 112,619 +0.07(+1.20%)
May 26, 2015 5.507 5.530 5.483 5.518 127,366 +0.01(+0.18%)
May 22, 2015 5.499 5.509 5.509 5.509 88,713 -0.02(-0.32%)
May 21, 2015 5.557 5.588 5.483 5.526 257,464 -0.02(-0.28%)
May 20, 2015 5.483 5.557 5.464 5.542 147,184 +0.09(+1.64%)
May 19, 2015 5.491 5.503 5.444 5.452 301,008 -0.04(-0.71%)
May 18, 2015 5.487 5.491 5.410 5.491 156,683 +0.04(+0.82%)
May 15, 2015 5.493 5.493 5.423 5.446 240,660 +0.01(+0.14%)
May 14, 2015 5.404 5.477 5.400 5.439 119,509 +0.02(+0.43%)
May 13, 2015 5.516 5.535 5.416 5.416 237,785 -0.05(-0.85%)
May 12, 2015 5.392 5.473 5.369 5.462 167,764 +0.08(+1.51%)
May 11, 2015 5.400 5.475 5.365 5.381 131,508 -0.02(-0.36%)
May 08, 2015 5.431 5.477 5.400 5.400 145,056 -0.04(-0.71%)
May 07, 2015 5.466 5.512 5.427 5.439 106,173 -0.04(-0.70%)
May 06, 2015 5.462 5.539 5.458 5.477 176,125 -0.00(-0.07%)
May 05, 2015 5.527 5.550 5.479 5.481 211,647 -0.02(-0.28%)
May 04, 2015 5.481 5.527 5.481 5.497 175,744 +0.02(+0.35%)
May 01, 2015 5.477 5.520 5.450 5.477 119,805 +0.03(+0.50%)
Apr 30, 2015 5.439 5.466 5.408 5.450 109,321 +0.03(+0.50%)
Apr 29, 2015 5.435 5.439 5.404 5.423 150,565 -0.02(-0.28%)
Apr 28, 2015 5.458 5.493 5.416 5.439 67,701 -0.01(-0.21%)
Apr 27, 2015 5.539 5.539 5.447 5.450 174,722 -0.07(-1.19%)
Apr 24, 2015 5.493 5.539 5.493 5.516 182,137 +0.02(+0.42%)
Apr 23, 2015 5.454 5.535 5.439 5.493 196,066 +0.05(+0.92%)
Apr 22, 2015 5.450 5.466 5.419 5.443 132,301 +0.01(+0.21%)
Apr 21, 2015 5.450 5.466 5.423 5.431 159,214 +0.02(+0.28%)
Apr 20, 2015 5.458 5.473 5.404 5.416 316,248 +0.00(+0.00%)
Apr 17, 2015 5.400 5.446 5.400 5.416 358,151 +0.05(+1.01%)
Apr 16, 2015 5.400 5.400 5.342 5.362 189,557 -0.03(-0.61%)
Apr 15, 2015 5.348 5.402 5.333 5.394 378,109 +0.05(+1.00%)
Apr 14, 2015 5.329 5.371 5.329 5.341 174,818 -0.00(-0.07%)
Apr 13, 2015 5.337 5.352 5.329 5.345 204,579 +0.01(+0.14%)
Apr 10, 2015 5.348 5.348 5.318 5.337 171,229 -0.01(-0.21%)
Apr 09, 2015 5.345 5.356 5.310 5.348 132,712 +0.00(+0.00%)
Apr 08, 2015 5.318 5.356 5.272 5.348 148,580 +0.03(+0.50%)
Apr 07, 2015 5.341 5.356 5.303 5.322 162,324 -0.02(-0.36%)
Apr 06, 2015 5.348 5.348 5.325 5.341 122,301 -0.00(-0.07%)
Apr 02, 2015 5.341 5.345 5.345 5.345 154,739 -0.00(-0.07%)
Apr 01, 2015 5.282 5.348 5.280 5.348 148,000 +0.06(+1.16%)
Mar 31, 2015 5.337 5.356 5.287 5.287 145,075 -0.05(-1.00%)
Mar 30, 2015 5.356 5.379 5.287 5.341 209,224 +0.00(+0.00%)
Mar 27, 2015 5.226 5.345 5.211 5.341 553,401 +0.10(+1.97%)
Mar 26, 2015 5.226 5.241 5.203 5.238 198,147 +0.00(+0.00%)
Mar 25, 2015 5.264 5.280 5.165 5.238 594,255 -0.03(-0.58%)
Mar 24, 2015 5.299 5.299 5.249 5.268 170,782 -0.03(-0.58%)
Mar 23, 2015 5.299 5.303 5.241 5.299 273,211 +0.02(+0.36%)
Mar 20, 2015 5.272 5.287 5.241 5.280 236,818 +0.00(+0.00%)
Mar 19, 2015 5.241 5.299 5.226 5.280 1,547,903 -0.19(-3.50%)
Mar 18, 2015 5.582 5.582 5.433 5.471 85,051 +0.05(+0.88%)
Mar 17, 2015 5.484 5.484 5.393 5.423 106,642 -0.04(-0.69%)
Mar 16, 2015 5.465 5.522 5.400 5.461 101,889 +0.03(+0.63%)
Mar 13, 2015 5.389 5.446 5.351 5.427 64,605 +0.04(+0.78%)
Mar 12, 2015 5.408 5.408 5.313 5.385 131,994 +0.07(+1.36%)
Mar 11, 2015 5.359 5.359 4.968 5.313 305,317 -0.05(-0.99%)
Mar 10, 2015 5.343 5.385 5.340 5.366 43,422 +0.02(+0.28%)
Mar 09, 2015 5.328 5.385 5.321 5.351 64,189 +0.01(+0.14%)
Mar 06, 2015 5.355 5.381 5.321 5.343 57,504 -0.01(-0.21%)
Mar 05, 2015 5.332 5.389 5.332 5.355 71,038 -0.00(-0.09%)
Mar 04, 2015 5.321 5.328 5.355 5.360 40,806 +0.00(+0.09%)
Mar 03, 2015 5.340 5.381 5.283 5.355 63,019 -0.03(-0.50%)
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.