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

Horizon Technology F (NQ: HRZN )

11.67 +0.16 (+1.43%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 24, 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 (%)
Jun 30, 2016 5.379 5.436 5.352 5.419 130,470 +0.07(+1.33%)
Jun 29, 2016 5.294 5.365 5.219 5.348 133,232 +0.12(+2.21%)
Jun 28, 2016 5.228 5.254 5.152 5.232 99,571 +0.08(+1.55%)
Jun 27, 2016 5.263 5.263 5.108 5.152 109,594 -0.11(-2.03%)
Jun 24, 2016 5.108 5.321 5.032 5.259 178,523 -0.08(-1.58%)
Jun 23, 2016 5.374 5.379 5.312 5.343 68,559 +0.00(+0.00%)
Jun 22, 2016 5.374 5.379 5.330 5.343 71,045 +0.01(+0.17%)
Jun 21, 2016 5.352 5.364 5.325 5.334 53,629 -0.03(-0.50%)
Jun 20, 2016 5.365 5.468 5.285 5.361 207,968 +0.07(+1.39%)
Jun 17, 2016 5.268 5.288 5.166 5.288 67,217 +0.01(+0.21%)
Jun 16, 2016 5.361 5.361 5.205 5.277 99,967 +0.02(+0.38%)
Jun 15, 2016 5.274 5.309 5.191 5.257 180,712 +0.02(+0.34%)
Jun 14, 2016 5.235 5.239 5.142 5.239 125,993 +0.02(+0.42%)
Jun 13, 2016 5.204 5.265 5.151 5.217 152,073 -0.02(-0.34%)
Jun 10, 2016 5.261 5.279 5.199 5.235 140,970 -0.03(-0.58%)
Jun 09, 2016 5.235 5.280 5.191 5.265 222,264 +0.03(+0.59%)
Jun 08, 2016 5.279 5.323 5.195 5.235 217,865 -0.05(-1.00%)
Jun 07, 2016 5.336 5.336 5.257 5.287 248,358 -0.07(-1.23%)
Jun 06, 2016 5.296 5.353 5.279 5.353 169,236 +0.07(+1.25%)
Jun 03, 2016 5.327 5.362 5.279 5.287 116,342 -0.05(-0.95%)
Jun 02, 2016 5.296 5.367 5.296 5.338 95,844 +0.01(+0.21%)
Jun 01, 2016 5.279 5.349 5.279 5.327 95,785 +0.05(+0.92%)
May 31, 2016 5.296 5.309 5.261 5.279 97,053 +0.00(+0.00%)
May 27, 2016 5.336 5.279 5.279 5.279 96,617 -0.02(-0.46%)
May 26, 2016 5.283 5.314 5.265 5.303 107,226 +0.02(+0.37%)
May 25, 2016 5.279 5.296 5.248 5.283 94,402 +0.04(+0.76%)
May 24, 2016 5.283 5.301 5.213 5.243 108,606 +0.00(+0.00%)
May 23, 2016 5.164 5.287 5.142 5.243 122,562 +0.10(+1.97%)
May 20, 2016 5.177 5.217 5.125 5.142 80,730 -0.01(-0.26%)
May 19, 2016 5.177 5.177 5.072 5.155 65,799 -0.01(-0.26%)
May 18, 2016 5.151 5.217 5.147 5.169 58,163 -0.00(-0.09%)
May 17, 2016 5.177 5.226 5.160 5.173 116,847 +0.01(+0.21%)
May 16, 2016 5.088 5.195 5.044 5.162 307,604 +0.12(+2.33%)
May 13, 2016 4.962 5.071 4.955 5.044 173,608 +0.12(+2.48%)
May 12, 2016 5.031 5.089 4.901 4.922 241,375 -0.09(-1.82%)
May 11, 2016 4.957 5.075 4.957 5.014 188,544 +0.06(+1.14%)
May 10, 2016 4.896 4.975 4.883 4.957 98,957 +0.07(+1.34%)
May 09, 2016 4.927 5.001 4.857 4.892 126,032 -0.01(-0.27%)
May 06, 2016 4.953 4.953 4.857 4.905 105,054 -0.05(-0.97%)
May 05, 2016 5.053 5.065 4.874 4.953 154,548 -0.14(-2.65%)
May 04, 2016 5.066 5.105 4.988 5.088 137,321 +0.13(+2.55%)
May 03, 2016 4.949 4.992 4.835 4.962 121,835 -0.00(-0.09%)
May 02, 2016 4.996 5.001 4.892 4.966 121,925 -0.02(-0.35%)
Apr 29, 2016 5.018 5.027 4.901 4.983 138,586 -0.05(-0.95%)
Apr 28, 2016 5.053 5.060 5.005 5.031 98,824 -0.02(-0.35%)
Apr 27, 2016 5.062 5.097 5.018 5.049 78,439 -0.01(-0.17%)
Apr 26, 2016 5.097 5.097 5.018 5.057 94,958 -0.03(-0.51%)
Apr 25, 2016 5.127 5.140 5.053 5.084 80,693 -0.06(-1.10%)
Apr 22, 2016 5.140 5.171 5.123 5.140 28,357 +0.03(+0.68%)
Apr 21, 2016 5.127 5.175 5.105 5.105 40,288 -0.02(-0.42%)
Apr 20, 2016 5.118 5.158 5.049 5.127 121,293 +0.03(+0.60%)
Apr 19, 2016 5.079 5.118 5.079 5.097 95,897 +0.02(+0.43%)
Apr 18, 2016 5.079 5.149 5.044 5.075 121,309 +0.00(+0.04%)
Apr 15, 2016 5.025 5.110 5.021 5.073 178,457 +0.05(+1.03%)
Apr 14, 2016 5.012 5.025 4.982 5.021 110,501 +0.04(+0.78%)
Apr 13, 2016 4.952 5.004 4.922 4.982 141,786 +0.06(+1.14%)
Apr 12, 2016 4.956 4.999 4.909 4.926 170,605 +0.01(+0.18%)
Apr 11, 2016 5.021 5.047 4.904 4.917 267,257 -0.10(-2.06%)
Apr 08, 2016 5.043 5.043 4.991 5.021 173,510 +0.00(+0.09%)
Apr 07, 2016 5.030 5.038 5.012 5.017 44,513 -0.01(-0.26%)
Apr 06, 2016 4.991 5.112 4.991 5.030 79,772 +0.03(+0.69%)
Apr 05, 2016 4.991 5.068 4.991 4.995 68,491 -0.06(-1.11%)
Apr 04, 2016 5.038 5.133 5.004 5.051 94,134 -0.02(-0.43%)
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.