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

Horizon Technology F (NQ: HRZN )

11.86 +0.07 (+0.59%)
Streaming Delayed Price Updated: 12:03 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 (%)
May 31, 2017 5.468 5.493 5.444 5.444 103,656 -0.01(-0.27%)
May 30, 2017 5.518 5.518 5.448 5.459 47,918 -0.03(-0.54%)
May 26, 2017 5.488 5.513 5.444 5.488 58,926 -0.02(-0.36%)
May 25, 2017 5.493 5.531 5.468 5.508 60,860 -0.00(-0.09%)
May 24, 2017 5.488 5.513 5.454 5.513 44,990 +0.05(+0.91%)
May 23, 2017 5.548 5.553 5.444 5.464 129,221 -0.06(-1.08%)
May 22, 2017 5.563 5.602 5.494 5.523 91,954 -0.04(-0.80%)
May 19, 2017 5.592 5.592 5.533 5.567 77,407 +0.01(+0.27%)
May 18, 2017 5.652 5.652 5.533 5.553 99,360 -0.07(-1.23%)
May 17, 2017 5.627 5.671 5.564 5.622 66,219 -0.03(-0.61%)
May 16, 2017 5.657 5.691 5.621 5.657 85,769 +0.03(+0.61%)
May 15, 2017 5.661 5.691 5.598 5.622 110,767 +0.00(+0.00%)
May 12, 2017 5.661 5.681 5.617 5.622 73,180 -0.04(-0.69%)
May 11, 2017 5.632 5.671 5.612 5.661 146,092 +0.04(+0.70%)
May 10, 2017 5.622 5.637 5.583 5.622 85,844 +0.01(+0.26%)
May 09, 2017 5.617 5.642 5.593 5.607 92,934 +0.01(+0.26%)
May 08, 2017 5.519 5.607 5.500 5.593 155,674 +0.04(+0.80%)
May 05, 2017 5.470 5.563 5.446 5.549 133,723 +0.11(+2.08%)
May 04, 2017 5.622 5.632 5.411 5.436 135,032 -0.16(-2.89%)
May 03, 2017 5.524 5.603 5.524 5.598 141,190 +0.07(+1.33%)
May 02, 2017 5.544 5.598 5.514 5.524 152,136 -0.04(-0.79%)
May 01, 2017 5.598 5.598 5.544 5.568 110,841 -0.02(-0.35%)
Apr 28, 2017 5.593 5.593 5.549 5.588 78,299 +0.02(+0.35%)
Apr 27, 2017 5.612 5.631 5.554 5.568 100,608 -0.04(-0.79%)
Apr 26, 2017 5.544 5.642 5.544 5.612 81,281 +0.04(+0.70%)
Apr 25, 2017 5.657 5.661 5.504 5.573 198,119 -0.08(-1.39%)
Apr 24, 2017 5.691 5.706 5.617 5.652 88,863 -0.02(-0.43%)
Apr 21, 2017 5.715 5.715 5.657 5.676 121,972 -0.01(-0.26%)
Apr 20, 2017 5.706 5.725 5.666 5.691 96,609 -0.00(-0.09%)
Apr 19, 2017 5.750 5.750 5.666 5.696 114,039 -0.00(-0.09%)
Apr 18, 2017 5.652 5.715 5.633 5.701 194,162 +0.04(+0.77%)
Apr 17, 2017 5.642 5.657 5.613 5.657 138,441 +0.04(+0.69%)
Apr 13, 2017 5.594 5.652 5.550 5.618 207,291 +0.03(+0.61%)
Apr 12, 2017 5.496 5.584 5.496 5.584 131,060 +0.08(+1.41%)
Apr 11, 2017 5.462 5.538 5.462 5.506 124,044 +0.03(+0.62%)
Apr 10, 2017 5.448 5.492 5.438 5.472 107,274 +0.02(+0.45%)
Apr 07, 2017 5.433 5.457 5.389 5.448 77,188 +0.00(+0.09%)
Apr 06, 2017 5.428 5.448 5.394 5.443 75,204 +0.02(+0.36%)
Apr 05, 2017 5.409 5.448 5.402 5.423 119,420 +0.03(+0.54%)
Apr 04, 2017 5.419 5.457 5.380 5.394 87,784 -0.01(-0.18%)
Apr 03, 2017 5.389 5.414 5.370 5.404 50,726 -0.01(-0.18%)
Mar 31, 2017 5.385 5.423 5.351 5.414 134,194 +0.03(+0.54%)
Mar 30, 2017 5.346 5.409 5.331 5.385 99,424 +0.07(+1.28%)
Mar 29, 2017 5.263 5.355 5.263 5.316 101,865 +0.04(+0.83%)
Mar 28, 2017 5.326 5.365 5.263 5.273 109,075 -0.04(-0.82%)
Mar 27, 2017 5.273 5.321 5.258 5.316 74,312 +0.04(+0.74%)
Mar 24, 2017 5.253 5.297 5.248 5.278 92,438 +0.03(+0.65%)
Mar 23, 2017 5.166 5.278 5.166 5.243 136,928 +0.09(+1.79%)
Mar 22, 2017 5.175 5.175 5.116 5.151 111,277 -0.03(-0.56%)
Mar 21, 2017 5.253 5.253 5.156 5.180 89,445 -0.07(-1.30%)
Mar 20, 2017 5.180 5.268 5.175 5.248 88,913 +0.09(+1.70%)
Mar 17, 2017 5.132 5.248 5.132 5.161 119,471 +0.05(+0.95%)
Mar 16, 2017 5.146 5.200 5.065 5.112 138,655 +0.00(+0.10%)
Mar 15, 2017 5.049 5.136 4.999 5.107 186,584 +0.07(+1.44%)
Mar 14, 2017 5.078 5.107 4.987 5.035 156,338 -0.02(-0.38%)
Mar 13, 2017 4.987 5.098 4.987 5.054 194,068 +0.08(+1.55%)
Mar 10, 2017 4.890 5.016 4.890 4.977 178,915 +0.09(+1.87%)
Mar 09, 2017 4.910 4.987 4.852 4.886 349,419 +0.05(+1.10%)
Mar 08, 2017 5.310 5.310 4.833 4.833 962,542 -0.54(-10.04%)
Mar 07, 2017 5.401 5.401 5.348 5.372 117,772 -0.06(-1.06%)
Mar 06, 2017 5.430 5.444 5.372 5.430 91,677 -0.01(-0.27%)
Mar 03, 2017 5.435 5.445 5.396 5.445 109,792 +0.01(+0.27%)
Mar 02, 2017 5.377 5.468 5.377 5.430 126,645 +0.03(+0.63%)
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.