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

Horizon Technology F (NQ: HRZN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 30, 2014 4.854 4.890 4.804 4.829 192,651 -0.01(-0.15%)
May 29, 2014 4.876 4.968 4.819 4.836 212,430 -0.05(-1.09%)
May 28, 2014 4.876 4.918 4.854 4.890 149,745 +0.01(+0.29%)
May 27, 2014 4.954 4.957 4.865 4.876 179,941 -0.05(-1.01%)
May 23, 2014 4.915 4.925 4.925 4.925 170,283 -0.03(-0.57%)
May 22, 2014 4.936 4.982 4.915 4.954 130,016 +0.00(+0.07%)
May 21, 2014 4.847 4.964 4.847 4.950 253,202 +0.09(+1.90%)
May 20, 2014 4.890 4.932 4.840 4.858 190,037 -0.03(-0.58%)
May 19, 2014 4.883 4.947 4.868 4.886 127,740 -0.01(-0.22%)
May 16, 2014 4.804 4.925 4.783 4.897 164,756 +0.09(+1.89%)
May 15, 2014 4.838 4.856 4.785 4.806 203,830 -0.00(-0.07%)
May 14, 2014 4.870 4.898 4.799 4.810 187,770 -0.05(-0.94%)
May 13, 2014 4.894 4.940 4.806 4.856 308,208 -0.04(-0.79%)
May 12, 2014 4.799 4.923 4.796 4.894 379,206 +0.12(+2.44%)
May 09, 2014 4.718 4.781 4.693 4.778 132,920 +0.05(+1.12%)
May 08, 2014 4.736 4.739 4.679 4.725 118,204 +0.01(+0.15%)
May 07, 2014 4.676 4.739 4.658 4.718 235,176 +0.06(+1.21%)
May 06, 2014 4.707 4.718 4.587 4.661 188,402 -0.06(-1.34%)
May 05, 2014 4.704 4.739 4.697 4.725 157,496 -0.01(-0.15%)
May 02, 2014 4.686 4.753 4.676 4.732 125,127 +0.07(+1.44%)
May 01, 2014 4.654 4.707 4.573 4.665 297,371 +0.04(+0.92%)
Apr 30, 2014 4.570 4.757 4.570 4.623 385,936 +0.03(+0.61%)
Apr 29, 2014 4.591 4.644 4.577 4.594 241,067 +0.01(+0.23%)
Apr 28, 2014 4.690 4.690 4.563 4.584 235,533 -0.11(-2.26%)
Apr 25, 2014 4.714 4.760 4.690 4.690 149,825 -0.05(-1.04%)
Apr 24, 2014 4.707 4.760 4.693 4.739 134,465 +0.05(+0.98%)
Apr 23, 2014 4.739 4.764 4.693 4.693 157,303 -0.05(-0.97%)
Apr 22, 2014 4.612 4.746 4.605 4.739 386,764 +0.12(+2.60%)
Apr 21, 2014 4.616 4.672 4.591 4.619 182,176 -0.01(-0.30%)
Apr 17, 2014 4.658 4.633 4.633 4.633 166,349 -0.01(-0.30%)
Apr 16, 2014 4.658 4.665 4.623 4.647 223,078 +0.00(+0.08%)
Apr 15, 2014 4.612 4.658 4.552 4.644 404,830 +0.08(+1.74%)
Apr 14, 2014 4.519 4.582 4.519 4.564 342,147 +0.05(+1.16%)
Apr 11, 2014 4.547 4.592 4.505 4.512 326,650 -0.03(-0.77%)
Apr 10, 2014 4.582 4.599 4.547 4.547 294,731 -0.02(-0.54%)
Apr 09, 2014 4.582 4.610 4.550 4.571 231,903 +0.02(+0.38%)
Apr 08, 2014 4.498 4.578 4.498 4.554 276,639 +0.07(+1.48%)
Apr 07, 2014 4.578 4.582 4.459 4.487 401,304 -0.09(-1.99%)
Apr 04, 2014 4.519 4.617 4.516 4.578 661,876 +0.06(+1.39%)
Apr 03, 2014 4.449 4.526 4.442 4.515 897,416 +0.11(+2.54%)
Apr 02, 2014 4.417 4.463 4.376 4.404 272,293 -0.01(-0.16%)
Apr 01, 2014 4.383 4.438 4.362 4.410 279,455 +0.03(+0.80%)
Mar 31, 2014 4.400 4.435 4.372 4.376 336,220 -0.01(-0.16%)
Mar 28, 2014 4.393 4.400 4.358 4.383 178,550 +0.02(+0.48%)
Mar 27, 2014 4.337 4.407 4.337 4.362 237,550 +0.00(+0.08%)
Mar 26, 2014 4.449 4.473 4.358 4.358 249,884 -0.07(-1.50%)
Mar 25, 2014 4.407 4.449 4.390 4.424 159,954 +0.02(+0.40%)
Mar 24, 2014 4.456 4.473 4.379 4.407 208,570 -0.05(-1.02%)
Mar 21, 2014 4.449 4.491 4.410 4.452 604,954 -0.01(-0.31%)
Mar 20, 2014 4.449 4.512 4.445 4.466 207,449 -0.00(-0.08%)
Mar 19, 2014 4.459 4.498 4.417 4.470 397,670 +0.02(+0.55%)
Mar 18, 2014 4.498 4.498 4.442 4.445 490,662 -0.05(-1.17%)
Mar 17, 2014 4.526 4.547 4.477 4.498 348,811 +0.03(+0.74%)
Mar 14, 2014 4.399 4.486 4.399 4.465 318,198 +0.07(+1.66%)
Mar 13, 2014 4.336 4.471 4.333 4.392 815,676 +0.08(+1.93%)
Mar 12, 2014 4.586 4.586 4.219 4.309 1,922,346 -0.58(-11.84%)
Mar 11, 2014 4.853 4.898 4.815 4.888 150,586 +0.06(+1.29%)
Mar 10, 2014 4.922 4.947 4.811 4.825 256,012 -0.08(-1.63%)
Mar 07, 2014 4.940 4.960 4.874 4.905 114,914 -0.01(-0.21%)
Mar 06, 2014 4.895 4.953 4.895 4.915 125,946 +0.01(+0.28%)
Mar 05, 2014 4.947 5.012 4.863 4.901 146,509 -0.05(-0.91%)
Mar 04, 2014 4.992 5.068 4.926 4.947 278,909 -0.02(-0.49%)
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.