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

Horizon Technology F (NQ: HRZN )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 4.646 4.672 4.603 4.626 193,259 -0.05(-0.99%)
May 30, 2013 4.685 4.712 4.606 4.672 310,690 -0.01(-0.14%)
May 29, 2013 4.768 4.801 4.652 4.679 209,858 -0.13(-2.74%)
May 28, 2013 4.794 4.857 4.781 4.811 153,519 +0.04(+0.90%)
May 24, 2013 4.702 4.791 4.702 4.768 0 +0.06(+1.19%)
May 23, 2013 4.672 4.741 4.652 4.712 0 -0.01(-0.28%)
May 22, 2013 4.735 4.827 4.695 4.725 0 -0.01(-0.28%)
May 21, 2013 4.774 4.774 4.718 4.738 0 -0.02(-0.42%)
May 20, 2013 4.722 4.791 4.722 4.758 0 +0.02(+0.42%)
May 17, 2013 4.761 4.797 4.704 4.738 0 -0.01(-0.21%)
May 16, 2013 4.741 4.791 4.718 4.748 132,030 -0.05(-1.03%)
May 15, 2013 4.811 4.814 4.778 4.797 0 +0.08(+1.68%)
May 13, 2013 4.774 4.784 4.705 4.718 0 -0.05(-1.11%)
May 10, 2013 4.738 4.784 4.685 4.771 0 +0.02(+0.42%)
May 09, 2013 4.854 4.866 4.741 4.751 0 -0.09(-1.91%)
May 08, 2013 4.778 4.870 4.748 4.844 0 +0.07(+1.38%)
May 07, 2013 4.807 4.811 4.751 4.778 0 -0.01(-0.28%)
May 06, 2013 4.784 4.807 4.735 4.791 0 +0.01(+0.28%)
May 03, 2013 4.768 4.821 4.741 4.778 0 +0.04(+0.77%)
May 02, 2013 4.669 4.761 4.659 4.741 0 +0.08(+1.77%)
May 01, 2013 4.827 4.834 4.642 4.659 0 -0.19(-3.88%)
Apr 30, 2013 4.751 4.863 4.735 4.847 0 +0.09(+1.94%)
Apr 29, 2013 4.725 4.768 4.718 4.755 140,413 +0.04(+0.84%)
Apr 26, 2013 4.722 4.731 4.685 4.715 124,711 +0.00(+0.00%)
Apr 25, 2013 4.695 4.754 4.669 4.715 0 +0.02(+0.42%)
Apr 24, 2013 4.758 4.758 4.619 4.695 161,587 -0.05(-1.11%)
Apr 23, 2013 4.672 4.771 4.656 4.748 298,709 +0.08(+1.62%)
Apr 22, 2013 4.586 4.672 4.491 4.672 128,557 +0.11(+2.31%)
Apr 19, 2013 4.494 4.570 4.464 4.566 117,207 +0.08(+1.84%)
Apr 18, 2013 4.434 4.593 4.421 4.484 350,833 +0.07(+1.49%)
Apr 17, 2013 4.626 4.626 4.372 4.418 477,020 -0.23(-4.97%)
Apr 16, 2013 4.629 4.665 4.543 4.649 278,785 +0.00(+0.00%)
Apr 15, 2013 4.708 4.734 4.593 4.649 291,811 -0.06(-1.26%)
Apr 12, 2013 4.712 4.740 4.685 4.708 203,845 -0.04(-0.90%)
Apr 11, 2013 4.748 4.764 4.735 4.751 211,219 +0.02(+0.42%)
Apr 10, 2013 4.705 4.752 4.662 4.731 287,580 +0.05(+1.13%)
Apr 09, 2013 4.652 4.741 4.576 4.679 272,350 +0.04(+0.85%)
Apr 08, 2013 4.580 4.642 4.553 4.639 102,501 +0.09(+1.96%)
Apr 05, 2013 4.487 4.586 4.487 4.550 135,728 +0.04(+0.80%)
Apr 04, 2013 4.524 4.576 4.487 4.514 492,814 +0.01(+0.29%)
Apr 03, 2013 4.639 4.667 4.491 4.500 635,980 -0.15(-3.13%)
Apr 02, 2013 4.698 4.712 4.626 4.646 449,216 -0.00(-0.07%)
Apr 01, 2013 4.844 4.844 4.626 4.649 760,279 -0.17(-3.56%)
Mar 28, 2013 4.989 4.989 4.817 4.821 275,117 -0.17(-3.50%)
Mar 27, 2013 4.731 5.116 4.702 4.995 947,225 +0.25(+5.29%)
Mar 26, 2013 4.702 4.774 4.636 4.745 356,664 -0.05(-1.10%)
Mar 25, 2013 4.883 4.886 4.784 4.797 194,953 -0.05(-0.95%)
Mar 22, 2013 4.801 4.857 4.801 4.844 137,762 +0.05(+0.96%)
Mar 21, 2013 4.817 4.853 4.784 4.797 145,933 -0.02(-0.41%)
Mar 20, 2013 4.926 4.959 4.771 4.817 517,139 -0.10(-1.95%)
Mar 19, 2013 4.933 4.937 4.850 4.913 252,444 +0.01(+0.27%)
Mar 18, 2013 4.850 4.943 4.840 4.900 167,324 -0.02(-0.47%)
Mar 15, 2013 4.870 4.933 4.850 4.923 209,452 +0.04(+0.74%)
Mar 14, 2013 4.877 4.903 4.817 4.886 329,372 +0.01(+0.20%)
Mar 13, 2013 4.949 4.962 4.850 4.877 484,412 -0.15(-2.95%)
Mar 12, 2013 5.005 5.068 4.976 5.025 172,801 +0.03(+0.53%)
Mar 11, 2013 4.989 5.028 4.966 4.999 134,970 +0.02(+0.40%)
Mar 08, 2013 5.108 5.108 4.969 4.979 176,983 -0.09(-1.69%)
Mar 07, 2013 5.005 5.101 4.985 5.065 124,196 +0.06(+1.19%)
Mar 06, 2013 5.104 5.119 4.949 5.005 171,907 -0.12(-2.32%)
Mar 05, 2013 5.025 5.174 4.981 5.124 186,597 +0.12(+2.31%)
Mar 04, 2013 4.949 5.012 4.949 5.009 127,808 +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.