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 31, 2018 5.458 5.480 5.447 5.464 113,667 +0.00(+0.00%)
May 30, 2018 5.458 5.491 5.458 5.464 106,268 +0.00(+0.00%)
May 29, 2018 5.464 5.508 5.458 5.464 87,646 -0.01(-0.20%)
May 25, 2018 5.475 5.475 5.475 0 +0.02(+0.40%)
May 24, 2018 5.469 5.491 5.453 5.453 74,094 -0.03(-0.50%)
May 23, 2018 5.480 5.497 5.447 5.480 132,818 +0.01(+0.15%)
May 22, 2018 5.497 5.497 5.458 5.472 111,267 -0.02(-0.45%)
May 21, 2018 5.535 5.538 5.447 5.497 152,319 +0.02(+0.30%)
May 18, 2018 5.508 5.530 5.426 5.480 301,417 -0.03(-0.60%)
May 17, 2018 5.524 5.562 5.480 5.513 108,566 +0.00(+0.00%)
May 16, 2018 5.573 5.584 5.497 5.513 179,198 -0.05(-0.88%)
May 15, 2018 5.552 5.584 5.514 5.562 131,893 +0.01(+0.10%)
May 14, 2018 5.568 5.594 5.487 5.557 176,324 +0.01(+0.20%)
May 11, 2018 5.476 5.578 5.476 5.546 156,712 +0.07(+1.29%)
May 10, 2018 5.427 5.502 5.416 5.476 107,961 +0.06(+1.10%)
May 09, 2018 5.443 5.470 5.411 5.416 99,704 -0.02(-0.30%)
May 08, 2018 5.443 5.470 5.416 5.432 77,352 +0.00(+0.00%)
May 07, 2018 5.411 5.438 5.405 5.432 115,206 +0.02(+0.40%)
May 04, 2018 5.416 5.454 5.394 5.411 96,347 -0.02(-0.30%)
May 03, 2018 5.470 5.487 5.405 5.427 218,969 -0.02(-0.40%)
May 02, 2018 5.579 5.579 5.438 5.449 189,438 -0.16(-2.90%)
May 01, 2018 5.617 5.617 5.524 5.611 105,021 +0.04(+0.78%)
Apr 30, 2018 5.552 5.594 5.552 5.568 104,647 +0.02(+0.29%)
Apr 27, 2018 5.503 5.562 5.503 5.552 85,138 +0.04(+0.79%)
Apr 26, 2018 5.552 5.573 5.497 5.508 130,763 -0.03(-0.59%)
Apr 25, 2018 5.573 5.606 5.524 5.541 191,100 -0.06(-1.06%)
Apr 24, 2018 5.595 5.603 5.562 5.600 99,813 +0.02(+0.39%)
Apr 23, 2018 5.617 5.627 5.562 5.579 84,008 -0.04(-0.67%)
Apr 20, 2018 5.606 5.644 5.606 5.617 52,829 -0.02(-0.29%)
Apr 19, 2018 5.627 5.680 5.606 5.633 84,298 +0.01(+0.10%)
Apr 18, 2018 5.681 5.703 5.606 5.627 173,061 -0.02(-0.29%)
Apr 17, 2018 5.670 5.670 5.585 5.644 139,901 +0.03(+0.48%)
Apr 16, 2018 5.633 5.649 5.552 5.617 196,394 +0.02(+0.29%)
Apr 13, 2018 5.611 5.686 5.520 5.601 140,242 +0.01(+0.10%)
Apr 12, 2018 5.633 5.706 5.536 5.595 297,376 -0.04(-0.76%)
Apr 11, 2018 5.633 5.701 5.622 5.638 102,866 -0.01(-0.09%)
Apr 10, 2018 5.708 5.713 5.601 5.644 145,231 -0.01(-0.10%)
Apr 09, 2018 5.686 5.740 5.627 5.649 187,247 +0.02(+0.38%)
Apr 06, 2018 5.633 5.743 5.585 5.627 190,434 -0.03(-0.57%)
Apr 05, 2018 5.686 5.762 5.638 5.660 101,584 -0.01(-0.09%)
Apr 04, 2018 5.633 5.735 5.606 5.665 106,456 -0.02(-0.28%)
Apr 03, 2018 5.547 5.705 5.531 5.681 141,119 +0.11(+2.02%)
Apr 02, 2018 5.590 5.637 5.531 5.568 111,992 -0.01(-0.10%)
Mar 29, 2018 5.574 5.574 5.574 0 -0.01(-0.19%)
Mar 28, 2018 5.590 5.654 5.563 5.585 96,334 +0.02(+0.39%)
Mar 27, 2018 5.740 5.762 5.558 5.563 148,077 -0.16(-2.81%)
Mar 26, 2018 5.746 5.767 5.703 5.724 72,944 +0.03(+0.57%)
Mar 23, 2018 5.681 5.766 5.681 5.692 69,734 -0.01(-0.09%)
Mar 22, 2018 5.697 5.735 5.676 5.697 109,489 -0.04(-0.65%)
Mar 21, 2018 5.735 5.762 5.660 5.735 64,189 +0.00(+0.00%)
Mar 20, 2018 5.686 5.868 5.605 5.735 210,490 +0.05(+0.85%)
Mar 19, 2018 5.719 5.772 5.606 5.686 249,273 -0.03(-0.56%)
Mar 16, 2018 5.644 5.826 5.630 5.719 292,732 +0.12(+2.21%)
Mar 15, 2018 5.633 5.646 5.532 5.595 148,354 -0.02(-0.28%)
Mar 14, 2018 5.696 5.696 5.579 5.611 130,715 -0.03(-0.47%)
Mar 13, 2018 5.840 5.840 5.489 5.638 514,756 -0.19(-3.28%)
Mar 12, 2018 5.691 5.866 5.633 5.829 329,807 +0.14(+2.43%)
Mar 09, 2018 5.723 5.731 5.674 5.691 186,639 +0.01(+0.19%)
Mar 08, 2018 5.537 5.787 5.537 5.680 199,289 +0.19(+3.38%)
Mar 07, 2018 5.393 5.553 5.393 5.494 341,407 -0.09(-1.62%)
Mar 06, 2018 5.606 5.664 5.553 5.585 80,497 -0.04(-0.66%)
Mar 05, 2018 5.574 5.664 5.537 5.622 52,263 +0.00(+0.05%)
Mar 02, 2018 5.579 5.633 5.500 5.619 62,004 +0.01(+0.19%)
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.