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 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2013 4.602 4.628 4.560 4.582 195,086 -0.05(-0.99%)
May 30, 2013 4.641 4.667 4.563 4.628 313,629 -0.01(-0.14%)
May 29, 2013 4.723 4.756 4.609 4.635 211,843 -0.13(-2.74%)
May 28, 2013 4.749 4.811 4.736 4.766 154,971 +0.04(+0.90%)
May 24, 2013 4.658 4.746 4.658 4.723 0 +0.06(+1.19%)
May 23, 2013 4.628 4.697 4.609 4.667 0 -0.01(-0.28%)
May 22, 2013 4.690 4.782 4.651 4.681 0 -0.01(-0.28%)
May 21, 2013 4.730 4.730 4.674 4.694 0 -0.02(-0.42%)
May 20, 2013 4.677 4.746 4.677 4.713 0 +0.02(+0.42%)
May 17, 2013 4.717 4.752 4.660 4.694 0 -0.01(-0.21%)
May 16, 2013 4.697 4.746 4.674 4.703 133,279 -0.05(-1.03%)
May 15, 2013 4.766 4.768 4.733 4.752 0 +0.08(+1.68%)
May 13, 2013 4.730 4.739 4.661 4.674 0 -0.05(-1.11%)
May 10, 2013 4.694 4.739 4.641 4.726 0 +0.02(+0.42%)
May 09, 2013 4.808 4.821 4.697 4.707 0 -0.09(-1.91%)
May 08, 2013 4.733 4.824 4.703 4.798 0 +0.07(+1.38%)
May 07, 2013 4.762 4.766 4.707 4.733 0 -0.01(-0.28%)
May 06, 2013 4.739 4.762 4.690 4.746 0 +0.01(+0.28%)
May 03, 2013 4.723 4.775 4.697 4.733 0 +0.04(+0.77%)
May 02, 2013 4.625 4.717 4.615 4.697 0 +0.08(+1.77%)
May 01, 2013 4.782 4.788 4.599 4.615 0 -0.19(-3.88%)
Apr 30, 2013 4.707 4.818 4.690 4.801 0 +0.09(+1.94%)
Apr 29, 2013 4.681 4.723 4.674 4.710 141,742 +0.04(+0.84%)
Apr 26, 2013 4.677 4.687 4.641 4.671 125,890 +0.00(+0.00%)
Apr 25, 2013 4.651 4.710 4.625 4.671 0 +0.02(+0.42%)
Apr 24, 2013 4.713 4.713 4.576 4.651 163,115 -0.05(-1.11%)
Apr 23, 2013 4.628 4.726 4.612 4.703 301,534 +0.08(+1.62%)
Apr 22, 2013 4.543 4.628 4.448 4.628 129,773 +0.10(+2.31%)
Apr 19, 2013 4.452 4.527 4.422 4.524 118,315 +0.08(+1.84%)
Apr 18, 2013 4.393 4.550 4.380 4.442 354,151 +0.07(+1.49%)
Apr 17, 2013 4.582 4.582 4.331 4.377 481,532 -0.23(-4.97%)
Apr 16, 2013 4.586 4.621 4.501 4.605 281,422 +0.00(+0.00%)
Apr 15, 2013 4.664 4.690 4.550 4.605 294,571 -0.06(-1.26%)
Apr 12, 2013 4.667 4.696 4.641 4.664 205,773 -0.04(-0.90%)
Apr 11, 2013 4.703 4.720 4.690 4.707 213,217 +0.02(+0.42%)
Apr 10, 2013 4.661 4.707 4.618 4.687 290,300 +0.05(+1.13%)
Apr 09, 2013 4.609 4.697 4.533 4.635 274,926 +0.04(+0.85%)
Apr 08, 2013 4.537 4.599 4.511 4.596 103,471 +0.09(+1.96%)
Apr 05, 2013 4.445 4.543 4.445 4.507 137,012 +0.04(+0.80%)
Apr 04, 2013 4.481 4.533 4.445 4.471 497,475 +0.01(+0.29%)
Apr 03, 2013 4.596 4.623 4.448 4.458 641,995 -0.14(-3.13%)
Apr 02, 2013 4.654 4.667 4.582 4.602 453,464 -0.00(-0.07%)
Apr 01, 2013 4.798 4.798 4.582 4.605 767,470 -0.17(-3.56%)
Mar 28, 2013 4.942 4.942 4.772 4.775 277,720 -0.17(-3.50%)
Mar 27, 2013 4.687 5.068 4.658 4.949 956,184 +0.25(+5.29%)
Mar 26, 2013 4.658 4.730 4.592 4.700 360,038 -0.05(-1.10%)
Mar 25, 2013 4.837 4.841 4.739 4.752 196,797 -0.05(-0.95%)
Mar 22, 2013 4.756 4.811 4.756 4.798 139,065 +0.05(+0.96%)
Mar 21, 2013 4.772 4.808 4.739 4.752 147,313 -0.02(-0.41%)
Mar 20, 2013 4.880 4.913 4.726 4.772 522,030 -0.09(-1.95%)
Mar 19, 2013 4.886 4.890 4.805 4.867 254,832 +0.01(+0.27%)
Mar 18, 2013 4.805 4.896 4.795 4.854 168,907 -0.02(-0.47%)
Mar 15, 2013 4.824 4.886 4.805 4.877 211,433 +0.04(+0.74%)
Mar 14, 2013 4.831 4.857 4.772 4.841 332,487 +0.01(+0.20%)
Mar 13, 2013 4.903 4.916 4.805 4.831 488,994 -0.15(-2.95%)
Mar 12, 2013 4.958 5.020 4.929 4.978 174,435 +0.03(+0.53%)
Mar 11, 2013 4.942 4.981 4.919 4.952 136,247 +0.02(+0.40%)
Mar 08, 2013 5.060 5.060 4.922 4.932 178,657 -0.08(-1.69%)
Mar 07, 2013 4.958 5.053 4.939 5.017 125,370 +0.06(+1.19%)
Mar 06, 2013 5.056 5.071 4.903 4.958 173,532 -0.12(-2.32%)
Mar 05, 2013 4.978 5.125 4.934 5.076 188,362 +0.11(+2.31%)
Mar 04, 2013 4.903 4.965 4.903 4.962 129,017 +0.04(+0.80%)
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.