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

Horizon Technology F (NQ: HRZN )

11.57 -0.04 (-0.30%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 22, 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 (%)
Jul 31, 2014 5.048 5.055 4.926 4.937 316,326 -0.13(-2.48%)
Jul 30, 2014 5.102 5.123 5.052 5.062 113,760 -0.03(-0.67%)
Jul 29, 2014 5.077 5.123 5.077 5.097 110,832 +0.01(+0.25%)
Jul 28, 2014 5.102 5.175 5.019 5.084 346,258 -0.09(-1.73%)
Jul 25, 2014 5.105 5.195 5.080 5.174 93,617 +0.08(+1.62%)
Jul 24, 2014 5.095 5.145 5.082 5.091 87,208 -0.00(-0.07%)
Jul 23, 2014 5.080 5.127 5.080 5.095 57,968 +0.00(+0.07%)
Jul 22, 2014 5.127 5.156 5.088 5.091 106,707 -0.02(-0.42%)
Jul 21, 2014 5.123 5.163 5.105 5.113 80,711 -0.01(-0.28%)
Jul 18, 2014 5.138 5.170 5.123 5.127 107,768 +0.00(+0.00%)
Jul 17, 2014 5.116 5.195 5.116 5.127 137,783 -0.03(-0.66%)
Jul 16, 2014 5.165 5.168 5.127 5.161 139,888 +0.01(+0.21%)
Jul 15, 2014 5.093 5.150 5.093 5.150 135,507 +0.06(+1.22%)
Jul 14, 2014 5.083 5.189 5.072 5.088 199,237 +0.03(+0.60%)
Jul 11, 2014 5.047 5.076 5.047 5.058 114,376 +0.01(+0.21%)
Jul 10, 2014 5.044 5.076 4.997 5.047 102,393 -0.02(-0.35%)
Jul 09, 2014 5.033 5.093 5.015 5.065 120,833 +0.06(+1.14%)
Jul 08, 2014 5.051 5.051 4.997 5.008 161,368 -0.05(-0.91%)
Jul 07, 2014 5.079 5.083 5.037 5.054 216,317 -0.02(-0.49%)
Jul 03, 2014 5.261 5.079 5.079 5.079 266,148 -0.15(-2.92%)
Jul 02, 2014 5.175 5.250 5.172 5.232 273,184 +0.06(+1.17%)
Jul 01, 2014 5.200 5.261 5.140 5.172 175,314 -0.02(-0.48%)
Jun 30, 2014 5.293 5.293 5.189 5.197 386,277 -0.10(-1.81%)
Jun 27, 2014 5.239 5.310 5.143 5.293 3,424,439 +0.08(+1.57%)
Jun 26, 2014 5.044 5.356 5.024 5.211 449,740 +0.15(+2.95%)
Jun 25, 2014 5.040 5.065 5.005 5.061 173,708 +0.03(+0.64%)
Jun 24, 2014 5.058 5.093 4.997 5.029 224,327 -0.01(-0.21%)
Jun 23, 2014 5.005 5.065 4.955 5.040 175,520 +0.07(+1.43%)
Jun 20, 2014 5.044 5.065 4.937 4.969 298,865 -0.02(-0.50%)
Jun 19, 2014 5.037 5.058 4.976 4.994 172,670 -0.01(-0.21%)
Jun 18, 2014 4.997 5.054 4.887 5.005 322,869 -0.04(-0.78%)
Jun 17, 2014 5.001 5.065 4.969 5.044 214,173 +0.04(+0.85%)
Jun 16, 2014 5.026 5.115 4.966 5.001 270,883 +0.03(+0.61%)
Jun 13, 2014 4.921 5.010 4.897 4.971 330,791 +0.06(+1.29%)
Jun 12, 2014 4.865 4.914 4.830 4.907 127,346 +0.05(+0.94%)
Jun 11, 2014 4.816 4.893 4.805 4.862 164,349 +0.00(+0.07%)
Jun 10, 2014 4.847 4.862 4.798 4.858 107,235 +0.10(+2.00%)
Jun 06, 2014 4.833 4.863 4.742 4.763 409,885 -0.10(-1.96%)
Jun 05, 2014 4.823 4.869 4.759 4.858 143,554 +0.06(+1.25%)
Jun 04, 2014 4.802 4.918 4.759 4.798 173,471 -0.02(-0.51%)
Jun 03, 2014 4.763 4.897 4.724 4.823 199,266 +0.09(+1.94%)
Jun 02, 2014 4.773 4.830 4.724 4.731 138,366 -0.05(-1.11%)
May 30, 2014 4.809 4.844 4.759 4.784 194,473 -0.01(-0.15%)
May 29, 2014 4.830 4.921 4.773 4.791 214,439 -0.05(-1.09%)
May 28, 2014 4.830 4.872 4.809 4.844 151,162 +0.01(+0.29%)
May 27, 2014 4.907 4.911 4.819 4.830 181,643 -0.05(-1.01%)
May 23, 2014 4.869 4.879 4.879 4.879 171,894 -0.03(-0.57%)
May 22, 2014 4.890 4.936 4.869 4.907 131,246 +0.00(+0.07%)
May 21, 2014 4.802 4.918 4.802 4.904 255,597 +0.09(+1.90%)
May 20, 2014 4.844 4.886 4.795 4.812 191,835 -0.03(-0.58%)
May 19, 2014 4.837 4.900 4.823 4.840 128,949 -0.01(-0.22%)
May 16, 2014 4.759 4.879 4.738 4.851 166,314 +0.09(+1.89%)
May 15, 2014 4.793 4.810 4.740 4.761 205,758 -0.00(-0.07%)
May 14, 2014 4.824 4.852 4.754 4.765 189,546 -0.05(-0.94%)
May 13, 2014 4.848 4.894 4.761 4.810 311,123 -0.04(-0.79%)
May 12, 2014 4.754 4.876 4.751 4.848 382,792 +0.12(+2.44%)
May 09, 2014 4.674 4.737 4.649 4.733 134,178 +0.05(+1.12%)
May 08, 2014 4.691 4.695 4.635 4.681 119,322 +0.01(+0.15%)
May 07, 2014 4.632 4.695 4.614 4.674 237,400 +0.06(+1.21%)
May 06, 2014 4.663 4.674 4.544 4.618 190,184 -0.06(-1.34%)
May 05, 2014 4.660 4.695 4.653 4.681 158,986 -0.01(-0.15%)
May 02, 2014 4.642 4.709 4.632 4.688 126,311 +0.07(+1.44%)
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.