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

Horizon Technology F (NQ: HRZN )

11.79 +0.34 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2017 5.385 5.423 5.351 5.414 134,194 +0.03(+0.54%)
Mar 30, 2017 5.346 5.409 5.331 5.385 99,424 +0.07(+1.28%)
Mar 29, 2017 5.263 5.355 5.263 5.316 101,865 +0.04(+0.83%)
Mar 28, 2017 5.326 5.365 5.263 5.273 109,075 -0.04(-0.82%)
Mar 27, 2017 5.273 5.321 5.258 5.316 74,312 +0.04(+0.74%)
Mar 24, 2017 5.253 5.297 5.248 5.278 92,438 +0.03(+0.65%)
Mar 23, 2017 5.166 5.278 5.166 5.243 136,928 +0.09(+1.79%)
Mar 22, 2017 5.175 5.175 5.116 5.151 111,277 -0.03(-0.56%)
Mar 21, 2017 5.253 5.253 5.156 5.180 89,445 -0.07(-1.30%)
Mar 20, 2017 5.180 5.268 5.175 5.248 88,913 +0.09(+1.70%)
Mar 17, 2017 5.132 5.248 5.132 5.161 119,471 +0.05(+0.95%)
Mar 16, 2017 5.146 5.200 5.065 5.112 138,655 +0.00(+0.10%)
Mar 15, 2017 5.049 5.136 4.999 5.107 186,584 +0.07(+1.44%)
Mar 14, 2017 5.078 5.107 4.987 5.035 156,338 -0.02(-0.38%)
Mar 13, 2017 4.987 5.098 4.987 5.054 194,068 +0.08(+1.55%)
Mar 10, 2017 4.890 5.016 4.890 4.977 178,915 +0.09(+1.87%)
Mar 09, 2017 4.910 4.987 4.852 4.886 349,419 +0.05(+1.10%)
Mar 08, 2017 5.310 5.310 4.833 4.833 962,542 -0.54(-10.04%)
Mar 07, 2017 5.401 5.401 5.348 5.372 117,772 -0.06(-1.06%)
Mar 06, 2017 5.430 5.444 5.372 5.430 91,677 -0.01(-0.27%)
Mar 03, 2017 5.435 5.445 5.396 5.445 109,792 +0.01(+0.27%)
Mar 02, 2017 5.377 5.468 5.377 5.430 126,645 +0.03(+0.63%)
Mar 01, 2017 5.498 5.541 5.396 5.396 212,079 -0.10(-1.75%)
Feb 28, 2017 5.502 5.555 5.425 5.493 125,511 -0.02(-0.35%)
Feb 27, 2017 5.594 5.594 5.498 5.512 105,940 -0.06(-1.04%)
Feb 24, 2017 5.502 5.583 5.502 5.570 100,927 +0.06(+1.05%)
Feb 23, 2017 5.512 5.536 5.483 5.512 101,426 +0.02(+0.44%)
Feb 22, 2017 5.493 5.493 5.454 5.488 107,965 -0.01(-0.26%)
Feb 21, 2017 5.551 5.565 5.476 5.502 252,453 -0.06(-1.13%)
Feb 17, 2017 5.565 5.565 5.565 0 +0.00(+0.00%)
Feb 16, 2017 5.575 5.598 5.541 5.565 242,156 +0.00(+0.00%)
Feb 15, 2017 5.584 5.613 5.541 5.565 131,166 -0.01(-0.17%)
Feb 14, 2017 5.551 5.613 5.551 5.575 127,810 +0.00(+0.00%)
Feb 13, 2017 5.584 5.589 5.520 5.575 143,120 +0.01(+0.26%)
Feb 10, 2017 5.522 5.570 5.522 5.560 95,900 +0.04(+0.69%)
Feb 09, 2017 5.560 5.570 5.522 5.522 74,204 -0.04(-0.69%)
Feb 08, 2017 5.565 5.583 5.531 5.560 107,567 +0.00(+0.00%)
Feb 07, 2017 5.536 5.565 5.507 5.560 72,190 +0.05(+0.87%)
Feb 06, 2017 5.455 5.536 5.422 5.512 128,099 +0.03(+0.52%)
Feb 03, 2017 5.398 5.512 5.374 5.484 223,361 +0.12(+2.23%)
Feb 02, 2017 5.345 5.374 5.328 5.364 87,172 -0.01(-0.18%)
Feb 01, 2017 5.321 5.374 5.293 5.374 148,027 +0.06(+1.17%)
Jan 31, 2017 5.331 5.331 5.274 5.312 87,509 -0.01(-0.27%)
Jan 30, 2017 5.326 5.331 5.240 5.326 91,472 -0.00(-0.09%)
Jan 27, 2017 5.326 5.331 5.287 5.331 84,095 +0.03(+0.54%)
Jan 26, 2017 5.293 5.302 5.255 5.302 77,199 +0.03(+0.54%)
Jan 25, 2017 5.269 5.290 5.226 5.274 106,015 +0.01(+0.18%)
Jan 24, 2017 5.202 5.274 5.183 5.264 114,155 +0.08(+1.47%)
Jan 23, 2017 5.207 5.221 5.188 5.188 175,603 -0.03(-0.64%)
Jan 20, 2017 5.293 5.293 5.183 5.221 91,378 -0.06(-1.18%)
Jan 19, 2017 5.340 5.356 5.255 5.283 72,514 -0.04(-0.81%)
Jan 18, 2017 5.312 5.360 5.302 5.326 83,055 -0.01(-0.18%)
Jan 17, 2017 5.350 5.383 5.302 5.336 188,026 +0.03(+0.54%)
Jan 13, 2017 5.307 5.307 5.307 0 -0.01(-0.27%)
Jan 12, 2017 5.312 5.326 5.288 5.321 67,827 +0.00(+0.00%)
Jan 11, 2017 5.321 5.326 5.279 5.321 138,924 +0.00(+0.00%)
Jan 10, 2017 5.279 5.321 5.279 5.321 133,815 +0.05(+0.90%)
Jan 09, 2017 5.246 5.298 5.231 5.274 125,856 +0.02(+0.45%)
Jan 06, 2017 5.231 5.274 5.208 5.250 126,595 +0.02(+0.36%)
Jan 05, 2017 5.269 5.269 5.217 5.231 146,706 -0.04(-0.81%)
Jan 04, 2017 5.042 5.288 5.009 5.274 339,012 +0.27(+5.49%)
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.