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 (%)
Apr 29, 2011 5.267 5.315 5.159 5.235 214,161 -0.00(-0.06%)
Apr 28, 2011 5.248 5.294 5.127 5.238 296,345 +0.02(+0.31%)
Apr 27, 2011 5.172 5.274 5.172 5.222 81,322 +0.05(+0.88%)
Apr 26, 2011 5.225 5.248 5.087 5.176 100,334 +0.00(+0.06%)
Apr 25, 2011 5.078 5.218 5.045 5.172 66,223 +0.10(+2.00%)
Apr 21, 2011 5.058 5.136 4.999 5.071 132,786 +0.02(+0.39%)
Apr 20, 2011 5.153 5.156 4.976 5.051 173,456 -0.06(-1.09%)
Apr 19, 2011 5.192 5.201 5.094 5.107 40,823 -0.04(-0.75%)
Apr 18, 2011 5.166 5.189 5.110 5.146 25,803 -0.05(-0.89%)
Apr 15, 2011 5.163 5.228 5.163 5.192 63,041 +0.03(+0.51%)
Apr 14, 2011 5.202 5.224 5.143 5.166 27,444 -0.03(-0.50%)
Apr 13, 2011 5.182 5.235 5.107 5.192 58,869 +0.00(+0.06%)
Apr 12, 2011 5.205 5.248 5.130 5.189 76,459 -0.06(-1.12%)
Apr 11, 2011 5.205 5.248 5.186 5.248 42,363 +0.02(+0.31%)
Apr 08, 2011 5.274 5.274 5.156 5.231 99,393 -0.05(-0.93%)
Apr 07, 2011 5.277 5.313 5.182 5.280 69,059 +0.03(+0.52%)
Apr 06, 2011 5.225 5.290 5.189 5.253 80,020 +0.03(+0.66%)
Apr 05, 2011 5.182 5.238 5.182 5.218 93,231 -0.01(-0.25%)
Apr 04, 2011 5.173 5.267 5.172 5.231 93,937 -0.03(-0.50%)
Apr 01, 2011 5.225 5.280 5.136 5.258 49,681 +0.00(+0.00%)
Mar 31, 2011 5.169 5.267 5.156 5.258 76,930 +0.04(+0.75%)
Mar 30, 2011 5.270 5.270 5.195 5.218 37,488 -0.00(-0.06%)
Mar 29, 2011 5.238 5.251 5.173 5.222 69,417 -0.02(-0.31%)
Mar 28, 2011 5.271 5.366 5.212 5.238 131,279 +0.00(+0.06%)
Mar 25, 2011 5.225 5.310 5.225 5.235 85,984 +0.00(+0.06%)
Mar 24, 2011 5.153 5.238 5.133 5.231 93,533 +0.07(+1.27%)
Mar 23, 2011 5.235 5.277 5.130 5.166 174,013 -0.09(-1.74%)
Mar 22, 2011 5.303 5.382 5.235 5.258 114,608 -0.05(-0.99%)
Mar 21, 2011 5.303 5.320 5.251 5.310 160,365 -0.01(-0.12%)
Mar 18, 2011 5.271 5.316 5.179 5.316 136,619 +0.11(+2.20%)
Mar 17, 2011 5.166 5.212 5.127 5.202 69,646 +0.02(+0.32%)
Mar 16, 2011 5.267 5.297 5.019 5.186 411,413 -0.08(-1.55%)
Mar 15, 2011 5.182 5.274 5.087 5.267 82,829 +0.07(+1.26%)
Mar 14, 2011 5.248 5.256 5.189 5.202 36,810 -0.05(-0.93%)
Mar 11, 2011 5.225 5.271 5.208 5.251 117,732 -0.02(-0.37%)
Mar 10, 2011 5.202 5.300 5.179 5.271 203,628 +0.04(+0.75%)
Mar 09, 2011 5.172 5.316 5.172 5.231 438,754 +0.02(+0.44%)
Mar 08, 2011 5.195 5.212 5.087 5.208 157,140 +0.01(+0.25%)
Mar 07, 2011 5.212 5.212 5.133 5.195 88,649 -0.02(-0.31%)
Mar 04, 2011 5.251 5.310 5.199 5.212 98,323 -0.03(-0.50%)
Mar 03, 2011 5.195 5.248 5.136 5.238 117,231 +0.03(+0.50%)
Mar 02, 2011 5.136 5.251 5.097 5.212 105,038 +0.05(+0.89%)
Mar 01, 2011 5.202 5.218 5.154 5.166 135,500 -0.07(-1.25%)
Feb 28, 2011 5.261 5.264 5.192 5.231 124,750 +0.06(+1.14%)
Feb 25, 2011 5.172 5.215 5.156 5.172 113,169 +0.04(+0.83%)
Feb 24, 2011 5.114 5.169 5.068 5.130 47,016 -0.01(-0.25%)
Feb 23, 2011 5.071 5.156 5.038 5.143 88,716 +0.01(+0.13%)
Feb 22, 2011 5.218 5.235 5.094 5.136 174,713 -0.08(-1.56%)
Feb 18, 2011 5.202 5.271 5.189 5.218 232,928 -0.02(-0.32%)
Feb 17, 2011 5.290 5.290 5.220 5.235 119,725 +0.02(+0.31%)
Feb 16, 2011 5.205 5.254 5.202 5.218 261,690 -0.01(-0.25%)
Feb 15, 2011 5.248 5.248 5.189 5.231 189,717 -0.01(-0.19%)
Feb 14, 2011 5.208 5.261 5.163 5.241 183,347 +0.02(+0.43%)
Feb 11, 2011 5.231 5.241 5.182 5.219 115,082 +0.01(+0.26%)
Feb 10, 2011 5.202 5.231 5.146 5.205 151,941 +0.00(+0.06%)
Feb 09, 2011 5.186 5.228 5.104 5.202 112,814 -0.03(-0.63%)
Feb 08, 2011 5.156 5.248 5.156 5.235 235,180 +0.01(+0.19%)
Feb 07, 2011 5.195 5.264 5.195 5.225 281,173 +0.00(+0.00%)
Feb 04, 2011 5.215 5.238 5.182 5.225 212,693 -0.01(-0.19%)
Feb 03, 2011 5.186 5.235 5.143 5.235 184,166 +0.03(+0.50%)
Feb 02, 2011 5.166 5.218 5.071 5.208 190,350 +0.04(+0.76%)
Feb 01, 2011 5.182 5.215 5.081 5.169 223,929 +0.02(+0.44%)
Jan 31, 2011 5.218 5.218 5.104 5.146 217,593 -0.05(-1.01%)
Jan 28, 2011 5.202 5.218 5.143 5.199 227,600 -0.02(-0.38%)
Jan 27, 2011 5.133 5.218 5.114 5.218 272,507 +0.10(+2.05%)
Jan 26, 2011 5.055 5.133 5.055 5.114 290,379 +0.05(+0.97%)
Jan 25, 2011 5.087 5.153 5.045 5.065 195,506 +0.01(+0.13%)
Jan 24, 2011 5.101 5.182 4.999 5.058 153,045 -0.00(-0.06%)
Jan 21, 2011 4.950 5.101 4.940 5.061 105,757 +0.12(+2.45%)
Jan 20, 2011 4.976 5.015 4.885 4.940 179,808 -0.08(-1.50%)
Jan 19, 2011 5.104 5.150 5.006 5.015 302,168 -0.13(-2.60%)
Jan 18, 2011 5.136 5.199 5.120 5.150 188,036 -0.00(-0.06%)
Jan 14, 2011 5.120 5.169 5.107 5.153 192,969 +0.00(+0.06%)
Jan 13, 2011 5.081 5.186 5.081 5.150 355,040 +0.05(+0.96%)
Jan 12, 2011 5.123 5.146 5.061 5.101 228,704 +0.00(+0.00%)
Jan 11, 2011 5.107 5.163 5.055 5.101 151,620 -0.00(-0.06%)
Jan 10, 2011 5.091 5.104 5.009 5.104 121,015 +0.03(+0.65%)
Jan 07, 2011 5.065 5.150 5.065 5.071 162,061 -0.07(-1.34%)
Jan 06, 2011 5.012 5.140 5.012 5.140 228,643 +0.02(+0.45%)
Jan 05, 2011 5.032 5.153 5.032 5.117 278,630 +0.10(+2.02%)
Jan 04, 2011 4.917 5.150 4.917 5.015 392,722 +0.14(+2.89%)
Jan 03, 2011 4.760 4.875 4.734 4.875 120,789 +0.15(+3.19%)
Dec 31, 2010 4.826 4.826 4.724 4.724 440,074 -0.05(-1.10%)
Dec 30, 2010 4.764 4.796 4.744 4.777 225,779 +0.00(+0.07%)
Dec 29, 2010 4.842 4.855 4.760 4.773 242,568 -0.05(-1.08%)
Dec 28, 2010 4.875 4.907 4.809 4.826 212,076 -0.07(-1.34%)
Dec 27, 2010 4.947 4.960 4.852 4.891 143,581 -0.03(-0.60%)
Dec 23, 2010 4.957 4.973 4.878 4.921 133,342 -0.04(-0.73%)
Dec 22, 2010 5.055 5.055 4.957 4.957 321,204 -0.07(-1.30%)
Dec 21, 2010 4.989 5.055 4.960 5.022 186,083 +0.04(+0.72%)
Dec 20, 2010 4.953 5.015 4.907 4.986 206,975 +0.07(+1.40%)
Dec 17, 2010 4.986 4.989 4.907 4.917 130,570 -0.06(-1.18%)
Dec 16, 2010 4.966 5.019 4.907 4.976 216,526 +0.05(+0.93%)
Dec 15, 2010 4.953 4.986 4.865 4.930 251,716 -0.05(-0.92%)
Dec 14, 2010 4.989 5.015 4.953 4.976 427,946 +0.01(+0.26%)
Dec 13, 2010 4.953 5.038 4.881 4.963 472,602 +0.01(+0.20%)
Dec 10, 2010 4.793 4.963 4.774 4.953 461,397 +0.11(+2.30%)
Dec 09, 2010 4.813 4.871 4.744 4.842 729,313 +0.02(+0.48%)
Dec 08, 2010 4.711 4.894 4.711 4.819 604,817 +0.13(+2.79%)
Dec 07, 2010 4.744 4.809 4.616 4.688 501,517 -0.02(-0.49%)
Dec 06, 2010 4.700 4.777 4.662 4.711 303,073 +0.01(+0.28%)
Dec 03, 2010 4.770 4.770 4.662 4.698 653,691 -0.09(-1.98%)
Dec 02, 2010 4.809 4.868 4.777 4.793 213,916 -0.03(-0.54%)
Dec 01, 2010 4.858 4.891 4.796 4.819 486,054 -0.04(-0.87%)
Nov 30, 2010 4.829 4.878 4.809 4.862 268,106 +0.02(+0.41%)
Nov 29, 2010 4.809 4.842 4.767 4.842 275,717 -0.00(-0.07%)
Nov 26, 2010 4.839 4.901 4.780 4.845 80,008 -0.07(-1.33%)
Nov 24, 2010 4.858 4.911 4.911 4.911 298,943 +0.07(+1.42%)
Nov 23, 2010 4.806 4.891 4.793 4.842 425,821 +0.01(+0.27%)
Nov 22, 2010 4.757 4.844 4.688 4.829 448,959 +0.07(+1.44%)
Nov 19, 2010 4.760 4.826 4.703 4.760 275,087 +0.02(+0.48%)
Nov 18, 2010 4.649 4.737 4.633 4.737 769,565 +0.03(+0.56%)
Nov 17, 2010 4.606 4.731 4.600 4.711 381,984 +0.05(+1.12%)
Nov 16, 2010 4.502 4.701 4.502 4.659 443,993 +0.06(+1.21%)
Nov 15, 2010 4.678 4.793 4.472 4.603 1,056,210 -0.14(-2.97%)
Nov 12, 2010 4.587 4.829 4.587 4.744 335,494 +0.07(+1.47%)
Nov 11, 2010 4.499 4.741 4.499 4.675 817,278 +0.15(+3.33%)
Nov 10, 2010 4.508 4.636 4.508 4.525 646,976 -0.06(-1.21%)
Nov 09, 2010 4.714 4.717 4.538 4.580 1,908,070 -0.15(-3.11%)
Nov 08, 2010 4.796 4.855 4.662 4.728 1,019,289 -0.13(-2.69%)
Nov 05, 2010 4.826 4.904 4.777 4.858 500,135 -0.05(-1.07%)
Nov 04, 2010 5.006 5.074 4.777 4.911 929,390 -0.09(-1.90%)
Nov 03, 2010 4.907 5.032 4.597 5.006 1,354,573 +0.19(+3.94%)
Nov 02, 2010 4.891 4.894 4.750 4.816 1,599,519 -0.08(-1.54%)
Nov 01, 2010 5.074 5.104 4.783 4.891 1,829,840 -0.21(-4.11%)
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.