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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 4.561 4.622 4.514 4.525 0 -0.04(-0.88%)
Oct 30, 2013 4.575 4.644 4.555 4.565 195,809 +0.01(+0.15%)
Oct 29, 2013 4.575 4.582 4.548 4.558 0 -0.02(-0.37%)
Oct 28, 2013 4.548 4.578 4.535 4.575 0 +0.03(+0.66%)
Oct 25, 2013 4.514 4.548 4.514 4.545 0 +0.02(+0.37%)
Oct 24, 2013 4.484 4.531 4.484 4.528 67,788 +0.03(+0.60%)
Oct 23, 2013 4.491 4.531 4.478 4.501 0 +0.01(+0.22%)
Oct 22, 2013 4.484 4.521 4.464 4.491 139,827 +0.01(+0.15%)
Oct 21, 2013 4.514 4.528 4.464 4.484 152,814 -0.03(-0.60%)
Oct 18, 2013 4.498 4.511 4.478 4.511 119,112 +0.04(+0.98%)
Oct 17, 2013 4.414 4.498 4.414 4.467 130,097 +0.04(+0.91%)
Oct 16, 2013 4.464 4.497 4.414 4.427 188,760 -0.01(-0.15%)
Oct 15, 2013 4.501 4.501 4.410 4.434 158,049 -0.04(-0.79%)
Oct 14, 2013 4.426 4.476 4.416 4.469 127,696 +0.03(+0.67%)
Oct 11, 2013 4.376 4.439 4.369 4.439 0 +0.07(+1.68%)
Oct 10, 2013 4.363 4.403 4.329 4.366 87,828 +0.06(+1.31%)
Oct 09, 2013 4.338 4.359 4.309 4.309 0 -0.03(-0.61%)
Oct 08, 2013 4.373 4.393 4.313 4.336 104,674 -0.02(-0.38%)
Oct 07, 2013 4.319 4.376 4.296 4.353 0 +0.03(+0.62%)
Oct 04, 2013 4.336 4.379 4.323 4.326 0 +0.00(+0.00%)
Oct 03, 2013 4.369 4.393 4.303 4.326 0 -0.07(-1.59%)
Oct 02, 2013 4.469 4.486 4.393 4.396 188,536 -0.06(-1.42%)
Oct 01, 2013 4.416 4.469 4.406 4.459 125,232 +0.01(+0.15%)
Sep 27, 2013 4.459 4.472 4.443 4.453 0 -0.02(-0.37%)
Sep 26, 2013 4.486 4.506 4.466 4.469 44,077 +0.01(+0.15%)
Sep 25, 2013 4.502 4.504 4.463 4.463 101,606 -0.03(-0.59%)
Sep 24, 2013 4.476 4.509 4.476 4.489 134,403 +0.00(+0.07%)
Sep 23, 2013 4.463 4.506 4.446 4.486 94,941 -0.01(-0.15%)
Sep 20, 2013 4.479 4.492 4.443 4.492 0 +0.00(+0.07%)
Sep 19, 2013 4.509 4.509 4.446 4.489 0 +0.01(+0.30%)
Sep 18, 2013 4.463 4.506 4.446 4.476 0 +0.00(+0.07%)
Sep 17, 2013 4.479 4.496 4.443 4.472 0 +0.01(+0.15%)
Sep 16, 2013 4.489 4.526 4.426 4.466 0 +0.00(+0.04%)
Sep 13, 2013 4.438 4.477 4.392 4.464 0 +0.03(+0.59%)
Sep 12, 2013 4.471 4.471 4.428 4.438 0 -0.03(-0.59%)
Sep 11, 2013 4.467 4.512 4.453 4.464 0 -0.00(-0.07%)
Sep 10, 2013 4.458 4.471 4.434 4.467 95,258 +0.01(+0.30%)
Sep 09, 2013 4.487 4.487 4.434 4.454 0 -0.01(-0.30%)
Sep 06, 2013 4.491 4.517 4.454 4.467 0 -0.01(-0.15%)
Sep 05, 2013 4.481 4.497 4.425 4.474 0 +0.01(+0.15%)
Sep 04, 2013 4.392 4.504 4.392 4.467 0 +0.09(+2.11%)
Sep 03, 2013 4.458 4.467 4.362 4.375 0 -0.03(-0.67%)
Aug 30, 2013 4.401 4.461 4.401 4.405 0 +0.00(+0.07%)
Aug 29, 2013 4.378 4.441 4.378 4.401 48,298 +0.02(+0.53%)
Aug 28, 2013 4.428 4.438 4.349 4.378 0 -0.07(-1.48%)
Aug 27, 2013 4.467 4.484 4.421 4.444 192,386 -0.06(-1.25%)
Aug 26, 2013 4.540 4.560 4.491 4.500 0 -0.03(-0.58%)
Aug 23, 2013 4.471 4.553 4.454 4.527 0 +0.06(+1.25%)
Aug 22, 2013 4.467 4.500 4.464 4.471 75,209 +0.00(+0.00%)
Aug 21, 2013 4.474 4.517 4.464 4.471 0 -0.02(-0.44%)
Aug 20, 2013 4.454 4.494 4.395 4.491 154,961 +0.04(+0.81%)
Aug 19, 2013 4.497 4.497 4.448 4.454 147,948 -0.03(-0.66%)
Aug 16, 2013 4.537 4.560 4.448 4.484 0 -0.07(-1.45%)
Aug 15, 2013 4.570 4.599 4.550 4.550 108,690 -0.09(-1.85%)
Aug 14, 2013 4.652 4.685 4.602 4.636 176,219 -0.03(-0.64%)
Aug 13, 2013 4.745 4.748 4.646 4.665 140,110 -0.00(-0.07%)
Aug 12, 2013 4.652 4.698 4.652 4.669 208,046 +0.04(+0.78%)
Aug 09, 2013 4.639 4.708 4.606 4.632 253,887 -0.01(-0.14%)
Aug 08, 2013 4.616 4.672 4.603 4.639 263,464 +0.02(+0.50%)
Aug 07, 2013 4.616 4.682 4.596 4.616 224,209 +0.02(+0.43%)
Aug 06, 2013 4.616 4.616 4.590 4.596 70,335 -0.01(-0.29%)
Aug 05, 2013 4.619 4.619 4.603 4.609 102,071 -0.01(-0.21%)
Aug 02, 2013 4.599 4.632 4.598 4.619 80,607 +0.01(+0.21%)
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.