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 (%)
Jul 31, 2015 4.117 4.155 4.093 4.125 195,975 -0.01(-0.29%)
Jul 30, 2015 4.101 4.149 4.073 4.137 267,777 +0.01(+0.29%)
Jul 29, 2015 3.990 4.131 3.967 4.125 422,382 +0.06(+1.56%)
Jul 28, 2015 4.050 4.208 3.986 4.062 635,780 -0.01(-0.29%)
Jul 27, 2015 4.038 4.089 4.006 4.073 218,856 -0.02(-0.58%)
Jul 24, 2015 4.216 4.216 4.077 4.097 208,565 -0.12(-2.91%)
Jul 23, 2015 4.200 4.236 3.974 4.220 711,079 -0.04(-1.02%)
Jul 22, 2015 4.636 4.689 4.168 4.263 738,146 -0.36(-7.87%)
Jul 21, 2015 4.671 4.703 4.628 4.628 204,748 -0.05(-1.10%)
Jul 20, 2015 4.853 4.916 4.671 4.679 312,280 -0.19(-3.90%)
Jul 17, 2015 4.968 4.976 4.853 4.869 106,218 -0.09(-1.91%)
Jul 16, 2015 4.968 4.976 4.901 4.964 131,086 +0.02(+0.36%)
Jul 15, 2015 4.938 4.962 4.907 4.946 125,164 +0.02(+0.32%)
Jul 14, 2015 4.844 4.938 4.844 4.931 129,957 +0.09(+1.95%)
Jul 13, 2015 4.864 4.895 4.836 4.836 154,074 +0.02(+0.41%)
Jul 10, 2015 4.778 4.825 4.723 4.817 170,061 +0.07(+1.40%)
Jul 09, 2015 4.785 4.825 4.711 4.750 165,047 -0.03(-0.57%)
Jul 08, 2015 4.880 4.880 4.711 4.778 347,063 -0.15(-3.03%)
Jul 07, 2015 4.915 4.952 4.903 4.927 125,824 +0.00(+0.04%)
Jul 06, 2015 4.950 4.982 4.891 4.925 126,587 -0.05(-0.91%)
Jul 02, 2015 4.852 4.970 4.970 4.970 223,581 +0.16(+3.26%)
Jul 01, 2015 4.954 4.969 4.813 4.813 805,526 -0.16(-3.23%)
Jun 30, 2015 4.942 4.986 4.927 4.974 207,690 +0.05(+0.96%)
Jun 29, 2015 4.927 4.996 4.925 4.927 138,982 -0.09(-1.72%)
Jun 26, 2015 4.958 5.025 4.946 5.013 153,636 +0.04(+0.79%)
Jun 25, 2015 4.966 5.052 4.950 4.974 107,033 -0.01(-0.16%)
Jun 24, 2015 5.017 5.076 4.946 4.982 135,170 -0.04(-0.78%)
Jun 23, 2015 5.044 5.088 5.017 5.021 136,055 -0.03(-0.62%)
Jun 22, 2015 5.107 5.135 5.040 5.052 197,523 -0.05(-0.92%)
Jun 19, 2015 5.119 5.197 5.068 5.099 94,982 -0.05(-0.91%)
Jun 18, 2015 5.154 5.213 5.088 5.146 136,223 -0.00(-0.08%)
Jun 17, 2015 5.178 5.244 5.142 5.150 137,126 -0.03(-0.61%)
Jun 16, 2015 5.248 5.260 5.131 5.182 181,118 -0.04(-0.79%)
Jun 15, 2015 5.250 5.323 5.180 5.223 136,564 +0.01(+0.22%)
Jun 12, 2015 5.207 5.269 5.200 5.211 79,857 -0.02(-0.37%)
Jun 11, 2015 5.250 5.285 5.196 5.231 136,240 -0.03(-0.59%)
Jun 10, 2015 5.273 5.301 5.242 5.262 112,313 +0.01(+0.15%)
Jun 09, 2015 5.250 5.269 5.242 5.254 85,483 +0.00(+0.07%)
Jun 08, 2015 5.281 5.308 5.250 5.250 254,599 -0.06(-1.10%)
Jun 05, 2015 5.375 5.444 5.289 5.308 192,996 -0.07(-1.30%)
Jun 04, 2015 5.460 5.491 5.289 5.378 543,334 -0.18(-3.15%)
Jun 03, 2015 5.542 5.581 5.495 5.553 109,330 +0.04(+0.63%)
Jun 02, 2015 5.514 5.518 5.499 5.518 61,968 +0.02(+0.31%)
Jun 01, 2015 5.518 5.526 5.483 5.501 100,966 +0.01(+0.25%)
May 29, 2015 5.550 5.550 5.483 5.487 132,892 -0.06(-1.05%)
May 28, 2015 5.588 5.588 5.483 5.546 171,175 -0.04(-0.70%)
May 27, 2015 5.491 5.595 5.491 5.585 112,619 +0.07(+1.20%)
May 26, 2015 5.507 5.530 5.483 5.518 127,366 +0.01(+0.18%)
May 22, 2015 5.499 5.509 5.509 5.509 88,713 -0.02(-0.32%)
May 21, 2015 5.557 5.588 5.483 5.526 257,464 -0.02(-0.28%)
May 20, 2015 5.483 5.557 5.464 5.542 147,184 +0.09(+1.64%)
May 19, 2015 5.491 5.503 5.444 5.452 301,008 -0.04(-0.71%)
May 18, 2015 5.487 5.491 5.410 5.491 156,683 +0.04(+0.82%)
May 15, 2015 5.493 5.493 5.423 5.446 240,660 +0.01(+0.14%)
May 14, 2015 5.404 5.477 5.400 5.439 119,509 +0.02(+0.43%)
May 13, 2015 5.516 5.535 5.416 5.416 237,785 -0.05(-0.85%)
May 12, 2015 5.392 5.473 5.369 5.462 167,764 +0.08(+1.51%)
May 11, 2015 5.400 5.475 5.365 5.381 131,508 -0.02(-0.36%)
May 08, 2015 5.431 5.477 5.400 5.400 145,056 -0.04(-0.71%)
May 07, 2015 5.466 5.512 5.427 5.439 106,173 -0.04(-0.70%)
May 06, 2015 5.462 5.539 5.458 5.477 176,125 -0.00(-0.07%)
May 05, 2015 5.527 5.550 5.479 5.481 211,647 -0.02(-0.28%)
May 04, 2015 5.481 5.527 5.481 5.497 175,744 +0.02(+0.35%)
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.