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 30, 2015 4.007 4.070 3.916 4.036 230,450 +0.05(+1.24%)
Oct 29, 2015 4.016 4.028 3.957 3.987 66,107 -0.04(-1.03%)
Oct 28, 2015 4.070 4.094 4.012 4.028 71,214 -0.00(-0.10%)
Oct 27, 2015 4.057 4.070 4.020 4.032 82,525 -0.04(-1.02%)
Oct 26, 2015 4.098 4.127 4.074 4.074 73,180 -0.04(-1.01%)
Oct 23, 2015 4.098 4.140 4.094 4.115 91,443 +0.03(+0.71%)
Oct 22, 2015 4.045 4.111 4.032 4.086 68,000 +0.06(+1.44%)
Oct 21, 2015 4.098 4.103 4.028 4.028 106,529 -0.08(-1.91%)
Oct 20, 2015 4.111 4.140 4.103 4.107 48,091 -0.02(-0.40%)
Oct 19, 2015 4.107 4.138 4.098 4.123 56,914 +0.01(+0.30%)
Oct 16, 2015 4.115 4.160 4.094 4.111 85,347 +0.02(+0.56%)
Oct 15, 2015 4.125 4.125 4.068 4.088 163,226 -0.00(-0.10%)
Oct 14, 2015 4.068 4.109 4.047 4.092 111,153 +0.01(+0.30%)
Oct 13, 2015 4.080 4.092 4.076 4.080 73,231 -0.02(-0.50%)
Oct 12, 2015 4.100 4.100 4.076 4.100 97,531 +0.01(+0.20%)
Oct 09, 2015 4.096 4.096 4.068 4.092 95,011 +0.01(+0.30%)
Oct 08, 2015 4.068 4.108 4.010 4.080 121,931 +0.01(+0.30%)
Oct 07, 2015 3.978 4.076 3.945 4.068 117,802 +0.11(+2.90%)
Oct 06, 2015 3.937 3.982 3.884 3.953 161,191 +0.03(+0.73%)
Oct 05, 2015 3.843 3.949 3.843 3.925 134,565 +0.07(+1.69%)
Oct 02, 2015 3.782 3.871 3.782 3.859 62,583 +0.05(+1.29%)
Oct 01, 2015 3.724 3.818 3.720 3.810 222,791 +0.11(+2.98%)
Sep 30, 2015 3.708 3.802 3.696 3.700 200,635 -0.01(-0.22%)
Sep 29, 2015 3.786 3.867 3.700 3.708 253,480 -0.04(-1.09%)
Sep 28, 2015 3.933 3.933 3.745 3.749 218,357 -0.18(-4.68%)
Sep 25, 2015 4.006 4.006 3.925 3.933 118,624 -0.02(-0.52%)
Sep 24, 2015 4.002 4.002 3.917 3.953 121,547 -0.05(-1.23%)
Sep 23, 2015 4.015 4.125 4.002 4.002 89,779 -0.03(-0.71%)
Sep 22, 2015 4.015 4.064 4.015 4.031 94,123 -0.02(-0.40%)
Sep 21, 2015 4.035 4.072 4.035 4.047 104,194 +0.02(+0.41%)
Sep 18, 2015 4.035 4.145 4.027 4.031 247,167 -0.04(-1.00%)
Sep 17, 2015 4.084 4.102 4.047 4.072 183,052 -0.04(-0.99%)
Sep 16, 2015 4.117 4.149 4.072 4.113 111,383 +0.03(+0.65%)
Sep 15, 2015 4.122 4.163 4.078 4.086 141,770 +0.00(+0.00%)
Sep 14, 2015 4.086 4.115 4.086 4.086 137,304 +0.00(+0.00%)
Sep 11, 2015 4.122 4.143 4.075 4.086 72,354 -0.04(-0.98%)
Sep 10, 2015 4.102 4.159 4.090 4.126 120,508 -0.02(-0.49%)
Sep 09, 2015 4.203 4.203 4.143 4.147 78,292 -0.02(-0.58%)
Sep 08, 2015 4.211 4.258 4.155 4.171 69,467 +0.02(+0.39%)
Sep 04, 2015 4.159 4.155 4.155 4.155 75,464 -0.01(-0.29%)
Sep 03, 2015 4.223 4.223 4.163 4.167 85,079 -0.04(-0.96%)
Sep 02, 2015 4.240 4.244 4.163 4.207 39,056 +0.01(+0.19%)
Sep 01, 2015 4.211 4.260 4.191 4.199 72,980 -0.06(-1.33%)
Aug 31, 2015 4.167 4.276 4.167 4.256 125,595 +0.08(+1.94%)
Aug 28, 2015 4.082 4.235 4.082 4.175 101,860 +0.08(+1.87%)
Aug 27, 2015 4.094 4.207 4.025 4.098 119,672 +0.04(+0.90%)
Aug 26, 2015 4.126 4.126 4.027 4.062 164,085 -0.00(-0.10%)
Aug 25, 2015 4.232 4.252 3.945 4.066 796,810 -0.12(-2.80%)
Aug 24, 2015 4.187 4.203 4.078 4.183 252,196 -0.10(-2.27%)
Aug 21, 2015 4.361 4.364 4.244 4.280 190,715 -0.13(-2.84%)
Aug 20, 2015 4.373 4.422 4.316 4.405 157,748 +0.01(+0.18%)
Aug 19, 2015 4.438 4.458 4.368 4.397 70,862 -0.06(-1.45%)
Aug 18, 2015 4.559 4.559 4.446 4.462 140,676 -0.11(-2.39%)
Aug 17, 2015 4.446 4.587 4.438 4.571 120,409 +0.12(+2.68%)
Aug 14, 2015 4.400 4.496 4.376 4.452 195,654 +0.07(+1.55%)
Aug 13, 2015 4.424 4.476 4.372 4.384 101,913 -0.04(-0.81%)
Aug 12, 2015 4.304 4.464 4.304 4.420 167,391 +0.06(+1.47%)
Aug 11, 2015 4.428 4.502 4.304 4.356 156,023 -0.09(-2.07%)
Aug 10, 2015 4.388 4.508 4.352 4.448 166,190 +0.08(+1.83%)
Aug 07, 2015 4.344 4.400 4.344 4.368 86,268 +0.02(+0.37%)
Aug 06, 2015 4.364 4.448 4.300 4.352 176,416 -0.01(-0.18%)
Aug 05, 2015 4.240 4.468 4.236 4.360 352,150 +0.13(+3.02%)
Aug 04, 2015 4.140 4.256 4.120 4.232 267,732 +0.07(+1.63%)
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.