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 (%)
May 31, 2012 5.239 5.239 5.037 5.174 179,327 -0.02(-0.32%)
May 30, 2012 5.275 5.275 5.125 5.190 129,556 -0.10(-1.85%)
May 29, 2012 5.272 5.360 5.253 5.288 101,069 +0.01(+0.19%)
May 25, 2012 5.305 5.305 5.236 5.279 51,463 -0.03(-0.55%)
May 24, 2012 5.380 5.380 5.246 5.308 74,914 -0.04(-0.67%)
May 23, 2012 5.328 5.354 5.269 5.344 47,742 -0.01(-0.24%)
May 22, 2012 5.341 5.403 5.324 5.357 59,518 +0.00(+0.06%)
May 21, 2012 5.331 5.390 5.249 5.354 61,951 +0.05(+0.86%)
May 18, 2012 5.409 5.409 5.246 5.308 127,671 -0.09(-1.69%)
May 17, 2012 5.508 5.508 5.360 5.400 152,058 -0.09(-1.67%)
May 16, 2012 5.387 5.504 5.354 5.491 363,339 +0.13(+2.44%)
May 15, 2012 5.360 5.423 5.328 5.360 305,267 -0.12(-2.15%)
May 14, 2012 5.475 5.540 5.458 5.478 213,783 +0.01(+0.18%)
May 11, 2012 5.423 5.553 5.423 5.468 141,683 -0.01(-0.12%)
May 10, 2012 5.475 5.524 5.462 5.475 171,541 +0.00(+0.00%)
May 09, 2012 5.491 5.522 5.419 5.475 112,765 -0.07(-1.18%)
May 08, 2012 5.524 5.563 5.491 5.540 115,161 -0.01(-0.24%)
May 07, 2012 5.514 5.589 5.481 5.553 120,191 -0.00(-0.06%)
May 04, 2012 5.557 5.602 5.540 5.557 132,961 -0.04(-0.70%)
May 03, 2012 5.573 5.658 5.557 5.596 253,941 +0.01(+0.18%)
May 02, 2012 5.557 5.628 5.557 5.586 143,568 +0.01(+0.23%)
May 01, 2012 5.557 5.605 5.547 5.573 119,105 +0.02(+0.41%)
Apr 30, 2012 5.557 5.625 5.475 5.550 268,198 +0.03(+0.47%)
Apr 27, 2012 5.455 5.557 5.442 5.524 293,843 +0.11(+1.99%)
Apr 26, 2012 5.491 5.524 5.416 5.416 169,824 -0.00(-0.06%)
Apr 25, 2012 5.403 5.496 5.373 5.419 108,721 +0.00(+0.06%)
Apr 24, 2012 5.328 5.452 5.318 5.416 81,761 +0.03(+0.55%)
Apr 23, 2012 5.449 5.455 5.344 5.387 76,642 -0.07(-1.32%)
Apr 20, 2012 5.514 5.532 5.419 5.458 123,412 -0.03(-0.54%)
Apr 19, 2012 5.468 5.521 5.413 5.488 30,747 +0.02(+0.42%)
Apr 18, 2012 5.475 5.511 5.406 5.465 61,724 -0.04(-0.65%)
Apr 17, 2012 5.429 5.521 5.426 5.501 99,867 +0.03(+0.48%)
Apr 16, 2012 5.400 5.485 5.400 5.475 71,790 +0.06(+1.09%)
Apr 13, 2012 5.393 5.429 5.380 5.416 68,470 +0.04(+0.73%)
Apr 12, 2012 5.393 5.409 5.347 5.377 54,813 -0.01(-0.12%)
Apr 11, 2012 5.383 5.419 5.321 5.383 49,180 +0.06(+1.04%)
Apr 10, 2012 5.462 5.491 5.311 5.328 116,406 -0.13(-2.34%)
Apr 09, 2012 5.475 5.478 5.442 5.455 54,724 -0.03(-0.48%)
Apr 05, 2012 5.439 5.504 5.439 5.481 43,450 +0.05(+0.84%)
Apr 04, 2012 5.423 5.485 5.413 5.436 56,425 -0.06(-1.13%)
Apr 03, 2012 5.508 5.521 5.462 5.498 47,706 -0.01(-0.18%)
Apr 02, 2012 5.436 5.521 5.426 5.508 92,616 +0.08(+1.45%)
Mar 30, 2012 5.472 5.491 5.403 5.429 124,015 -0.01(-0.18%)
Mar 29, 2012 5.357 5.439 5.357 5.439 129,822 +0.08(+1.53%)
Mar 28, 2012 5.357 5.393 5.351 5.357 38,194 -0.01(-0.18%)
Mar 27, 2012 5.403 5.432 5.347 5.367 121,362 -0.05(-0.91%)
Mar 26, 2012 5.504 5.504 5.344 5.416 104,327 -0.05(-0.96%)
Mar 23, 2012 5.426 5.497 5.423 5.468 62,645 +0.00(+0.00%)
Mar 22, 2012 5.524 5.524 5.416 5.468 77,346 -0.05(-0.95%)
Mar 21, 2012 5.436 5.557 5.393 5.521 121,886 -0.03(-0.53%)
Mar 20, 2012 5.501 5.596 5.491 5.550 244,460 -0.02(-0.41%)
Mar 19, 2012 5.524 5.589 5.458 5.573 185,318 +0.07(+1.19%)
Mar 16, 2012 5.393 5.507 5.393 5.507 549,293 +0.13(+2.43%)
Mar 15, 2012 5.360 5.383 5.343 5.377 70,441 +0.01(+0.12%)
Mar 14, 2012 5.377 5.377 5.328 5.370 194,621 -0.00(-0.06%)
Mar 13, 2012 5.364 5.406 5.344 5.373 135,050 +0.01(+0.25%)
Mar 12, 2012 5.324 5.360 5.311 5.360 45,044 +0.04(+0.67%)
Mar 09, 2012 5.328 5.328 5.279 5.324 71,496 +0.01(+0.18%)
Mar 08, 2012 5.360 5.360 5.281 5.315 23,937 -0.03(-0.61%)
Mar 07, 2012 5.315 5.357 5.311 5.347 44,089 +0.05(+0.86%)
Mar 06, 2012 5.315 5.338 5.246 5.302 70,352 -0.05(-0.98%)
Mar 05, 2012 5.347 5.364 5.334 5.354 30,203 +0.01(+0.12%)
Mar 02, 2012 5.393 5.427 5.347 5.347 24,078 -0.05(-0.85%)
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.