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 (-0.34%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Jun 28, 2013 4.479 4.548 4.453 4.495 279,892 +0.13(+3.08%)
Jun 26, 2013 4.315 4.413 4.253 4.361 0 +0.06(+1.45%)
Jun 25, 2013 4.230 4.305 4.230 4.299 0 +0.07(+1.62%)
Jun 24, 2013 4.404 4.404 4.178 4.230 0 -0.20(-4.58%)
Jun 21, 2013 4.472 4.537 4.381 4.433 317,964 -0.01(-0.22%)
Jun 20, 2013 4.554 4.580 4.430 4.443 0 -0.15(-3.35%)
Jun 19, 2013 4.574 4.636 4.574 4.597 0 +0.03(+0.64%)
Jun 18, 2013 4.577 4.580 4.535 4.567 0 -0.05(-1.06%)
Jun 17, 2013 4.626 4.646 4.593 4.616 0 +0.05(+1.00%)
Jun 14, 2013 4.567 4.597 4.557 4.571 0 +0.01(+0.29%)
Jun 13, 2013 4.525 4.574 4.472 4.557 81,148 +0.04(+0.87%)
Jun 12, 2013 4.600 4.600 4.515 4.518 90,614 -0.06(-1.36%)
Jun 11, 2013 4.593 4.636 4.548 4.580 67,277 -0.02(-0.50%)
Jun 10, 2013 4.584 4.613 4.518 4.603 0 +0.07(+1.44%)
Jun 07, 2013 4.551 4.554 4.515 4.538 0 +0.02(+0.36%)
Jun 06, 2013 4.482 4.525 4.423 4.521 134,378 +0.03(+0.58%)
Jun 05, 2013 4.577 4.577 4.463 4.495 0 +0.00(+0.07%)
Jun 04, 2013 4.449 4.556 4.424 4.492 0 +0.01(+0.29%)
Jun 03, 2013 4.613 4.656 4.401 4.479 400,449 -0.11(-2.35%)
May 31, 2013 4.606 4.633 4.564 4.587 194,901 -0.05(-0.99%)
May 30, 2013 4.646 4.672 4.567 4.633 313,331 -0.01(-0.14%)
May 29, 2013 4.728 4.760 4.613 4.639 211,642 -0.13(-2.74%)
May 28, 2013 4.754 4.816 4.741 4.770 154,823 +0.04(+0.90%)
May 24, 2013 4.662 4.750 4.662 4.728 0 +0.06(+1.19%)
May 23, 2013 4.633 4.701 4.613 4.672 0 -0.01(-0.28%)
May 22, 2013 4.695 4.786 4.656 4.685 0 -0.01(-0.28%)
May 21, 2013 4.734 4.734 4.678 4.698 0 -0.02(-0.42%)
May 20, 2013 4.682 4.750 4.682 4.718 0 +0.02(+0.42%)
May 17, 2013 4.721 4.757 4.664 4.698 0 -0.01(-0.21%)
May 16, 2013 4.701 4.750 4.678 4.708 133,152 -0.05(-1.03%)
May 15, 2013 4.770 4.773 4.737 4.757 0 +0.08(+1.68%)
May 13, 2013 4.734 4.744 4.665 4.678 0 -0.05(-1.11%)
May 10, 2013 4.698 4.744 4.646 4.731 0 +0.02(+0.42%)
May 09, 2013 4.813 4.825 4.701 4.711 0 -0.09(-1.91%)
May 08, 2013 4.737 4.829 4.708 4.803 0 +0.07(+1.38%)
May 07, 2013 4.767 4.770 4.711 4.737 0 -0.01(-0.28%)
May 06, 2013 4.744 4.767 4.695 4.750 0 +0.01(+0.28%)
May 03, 2013 4.728 4.780 4.701 4.737 0 +0.04(+0.77%)
May 02, 2013 4.629 4.721 4.620 4.701 0 +0.08(+1.77%)
May 01, 2013 4.786 4.793 4.603 4.620 0 -0.19(-3.88%)
Apr 30, 2013 4.711 4.822 4.695 4.806 0 +0.09(+1.94%)
Apr 29, 2013 4.685 4.728 4.678 4.714 141,607 +0.04(+0.84%)
Apr 26, 2013 4.682 4.692 4.646 4.675 125,771 +0.00(+0.00%)
Apr 25, 2013 4.656 4.714 4.629 4.675 0 +0.02(+0.42%)
Apr 24, 2013 4.718 4.718 4.580 4.656 162,960 -0.05(-1.11%)
Apr 23, 2013 4.633 4.731 4.616 4.708 301,248 +0.08(+1.62%)
Apr 22, 2013 4.548 4.633 4.453 4.633 129,650 +0.10(+2.31%)
Apr 19, 2013 4.456 4.531 4.427 4.528 118,203 +0.08(+1.84%)
Apr 18, 2013 4.397 4.554 4.384 4.446 353,815 +0.07(+1.49%)
Apr 17, 2013 4.587 4.587 4.335 4.381 481,075 -0.23(-4.97%)
Apr 16, 2013 4.590 4.626 4.505 4.610 281,154 +0.00(+0.00%)
Apr 15, 2013 4.669 4.694 4.554 4.610 294,291 -0.06(-1.26%)
Apr 12, 2013 4.672 4.700 4.646 4.669 205,578 -0.04(-0.90%)
Apr 11, 2013 4.708 4.724 4.695 4.711 213,014 +0.02(+0.42%)
Apr 10, 2013 4.665 4.712 4.623 4.692 290,024 +0.05(+1.13%)
Apr 09, 2013 4.613 4.701 4.538 4.639 274,665 +0.04(+0.85%)
Apr 08, 2013 4.541 4.603 4.515 4.600 103,372 +0.09(+1.96%)
Apr 05, 2013 4.449 4.548 4.449 4.512 136,881 +0.04(+0.80%)
Apr 04, 2013 4.485 4.538 4.449 4.476 497,002 +0.01(+0.29%)
Apr 03, 2013 4.600 4.627 4.453 4.463 641,385 -0.14(-3.12%)
Apr 02, 2013 4.659 4.672 4.587 4.606 453,034 -0.00(-0.07%)
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.