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 (%)
Sep 30, 2014 5.171 5.171 4.929 4.947 314,032 -0.19(-3.79%)
Sep 29, 2014 5.212 5.212 5.128 5.142 77,832 -0.07(-1.41%)
Sep 26, 2014 5.145 5.215 5.127 5.215 74,374 +0.07(+1.43%)
Sep 25, 2014 5.134 5.145 5.090 5.142 82,259 +0.04(+0.72%)
Sep 24, 2014 5.098 5.134 5.094 5.105 70,382 -0.01(-0.29%)
Sep 23, 2014 5.105 5.175 5.090 5.120 204,567 +0.01(+0.22%)
Sep 22, 2014 5.120 5.138 5.105 5.109 75,544 -0.02(-0.36%)
Sep 19, 2014 5.168 5.256 5.109 5.127 204,177 -0.04(-0.85%)
Sep 18, 2014 5.249 5.296 5.163 5.171 134,004 -0.07(-1.40%)
Sep 17, 2014 5.256 5.296 5.237 5.245 83,043 +0.00(+0.07%)
Sep 16, 2014 5.245 5.289 5.219 5.241 133,533 -0.01(-0.18%)
Sep 15, 2014 5.247 5.276 5.225 5.250 268,381 +0.03(+0.49%)
Sep 12, 2014 5.250 5.254 5.214 5.225 91,564 -0.01(-0.21%)
Sep 11, 2014 5.239 5.254 5.214 5.236 50,601 -0.00(-0.07%)
Sep 10, 2014 5.217 5.265 5.217 5.239 74,860 +0.02(+0.42%)
Sep 09, 2014 5.247 5.272 5.214 5.217 82,200 -0.03(-0.62%)
Sep 08, 2014 5.214 5.257 5.214 5.250 70,642 +0.04(+0.77%)
Sep 05, 2014 5.203 5.232 5.181 5.210 36,780 +0.01(+0.28%)
Sep 04, 2014 5.250 5.250 5.196 5.196 61,207 -0.00(-0.07%)
Sep 03, 2014 5.192 5.250 5.192 5.199 90,513 +0.01(+0.14%)
Sep 02, 2014 5.170 5.210 5.170 5.192 91,964 +0.01(+0.28%)
Aug 29, 2014 5.188 5.177 5.177 5.177 80,362 -0.01(-0.14%)
Aug 28, 2014 5.196 5.226 5.166 5.185 78,094 -0.01(-0.28%)
Aug 27, 2014 5.214 5.247 5.196 5.199 72,241 -0.02(-0.35%)
Aug 26, 2014 5.221 5.247 5.221 5.217 60,628 -0.01(-0.21%)
Aug 25, 2014 5.203 5.236 5.196 5.228 93,955 +0.03(+0.49%)
Aug 22, 2014 5.181 5.232 5.148 5.203 48,686 +0.01(+0.21%)
Aug 21, 2014 5.210 5.225 5.141 5.192 157,305 -0.01(-0.28%)
Aug 20, 2014 5.177 5.214 5.159 5.206 54,391 +0.03(+0.56%)
Aug 19, 2014 5.199 5.210 5.170 5.177 69,600 +0.00(+0.07%)
Aug 18, 2014 5.210 5.210 5.141 5.174 109,817 -0.03(-0.49%)
Aug 15, 2014 5.217 5.217 5.141 5.199 108,486 +0.02(+0.46%)
Aug 14, 2014 5.172 5.194 5.136 5.175 140,444 +0.01(+0.28%)
Aug 13, 2014 5.172 5.172 5.125 5.161 171,461 +0.05(+0.99%)
Aug 12, 2014 5.125 5.143 5.099 5.110 179,386 +0.01(+0.14%)
Aug 11, 2014 4.995 5.168 4.995 5.103 265,155 +0.18(+3.60%)
Aug 08, 2014 4.951 4.980 4.915 4.926 69,248 +0.00(+0.00%)
Aug 07, 2014 4.926 4.969 4.883 4.926 89,646 +0.01(+0.15%)
Aug 06, 2014 4.760 4.948 4.684 4.919 272,593 +0.25(+5.43%)
Aug 05, 2014 4.883 4.908 4.665 4.665 353,048 -0.22(-4.44%)
Aug 04, 2014 4.973 5.024 4.883 4.883 196,103 -0.06(-1.24%)
Aug 01, 2014 5.013 5.034 4.930 4.944 157,235 -0.04(-0.80%)
Jul 31, 2014 5.096 5.103 4.973 4.984 313,362 -0.13(-2.48%)
Jul 30, 2014 5.150 5.172 5.099 5.110 112,694 -0.03(-0.67%)
Jul 29, 2014 5.125 5.172 5.125 5.145 109,794 +0.01(+0.25%)
Jul 28, 2014 5.150 5.224 5.067 5.132 343,014 -0.09(-1.73%)
Jul 25, 2014 5.154 5.244 5.128 5.222 92,740 +0.08(+1.62%)
Jul 24, 2014 5.143 5.194 5.130 5.139 86,391 -0.00(-0.07%)
Jul 23, 2014 5.128 5.175 5.128 5.143 57,425 +0.00(+0.07%)
Jul 22, 2014 5.175 5.204 5.136 5.139 105,707 -0.02(-0.42%)
Jul 21, 2014 5.172 5.212 5.154 5.161 79,954 -0.01(-0.28%)
Jul 18, 2014 5.186 5.219 5.172 5.175 106,758 +0.00(+0.00%)
Jul 17, 2014 5.165 5.244 5.165 5.175 136,492 -0.03(-0.66%)
Jul 16, 2014 5.213 5.217 5.176 5.210 138,577 +0.01(+0.21%)
Jul 15, 2014 5.142 5.199 5.142 5.199 134,238 +0.06(+1.22%)
Jul 14, 2014 5.131 5.239 5.120 5.136 197,370 +0.03(+0.60%)
Jul 11, 2014 5.095 5.124 5.095 5.106 113,304 +0.01(+0.21%)
Jul 10, 2014 5.091 5.124 5.045 5.095 101,434 -0.02(-0.35%)
Jul 09, 2014 5.081 5.142 5.063 5.113 119,700 +0.06(+1.14%)
Jul 08, 2014 5.099 5.099 5.045 5.056 159,856 -0.05(-0.91%)
Jul 07, 2014 5.127 5.131 5.084 5.102 214,290 -0.03(-0.49%)
Jul 03, 2014 5.310 5.127 5.127 5.127 263,654 -0.15(-2.92%)
Jul 02, 2014 5.224 5.300 5.221 5.282 270,624 +0.06(+1.17%)
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.