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

Horizon Technology F (NQ: HRZN )

11.75 -0.04 (-0.33%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 2, 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 29, 2015 5.607 5.607 5.541 5.544 131,522 -0.06(-1.05%)
May 28, 2015 5.647 5.647 5.541 5.603 169,410 -0.04(-0.70%)
May 27, 2015 5.548 5.653 5.548 5.643 111,458 +0.07(+1.20%)
May 26, 2015 5.564 5.588 5.541 5.576 126,053 +0.01(+0.18%)
May 22, 2015 5.556 5.566 5.566 5.566 87,798 -0.02(-0.32%)
May 21, 2015 5.615 5.647 5.541 5.584 254,809 -0.02(-0.28%)
May 20, 2015 5.541 5.615 5.521 5.599 145,666 +0.09(+1.64%)
May 19, 2015 5.548 5.560 5.501 5.509 297,904 -0.04(-0.71%)
May 18, 2015 5.544 5.548 5.466 5.548 155,067 +0.05(+0.82%)
May 15, 2015 5.550 5.550 5.480 5.503 238,179 +0.01(+0.14%)
May 14, 2015 5.460 5.534 5.456 5.495 118,277 +0.02(+0.43%)
May 13, 2015 5.573 5.593 5.472 5.472 235,334 -0.05(-0.85%)
May 12, 2015 5.449 5.530 5.425 5.519 166,034 +0.08(+1.51%)
May 11, 2015 5.456 5.532 5.421 5.437 130,152 -0.02(-0.36%)
May 08, 2015 5.488 5.534 5.456 5.456 143,560 -0.04(-0.71%)
May 07, 2015 5.523 5.569 5.484 5.495 105,079 -0.04(-0.70%)
May 06, 2015 5.519 5.597 5.515 5.534 174,309 -0.00(-0.07%)
May 05, 2015 5.585 5.608 5.536 5.538 209,465 -0.02(-0.28%)
May 04, 2015 5.538 5.585 5.538 5.554 173,932 +0.02(+0.35%)
May 01, 2015 5.534 5.578 5.507 5.534 118,570 +0.03(+0.50%)
Apr 30, 2015 5.495 5.523 5.464 5.507 108,194 +0.03(+0.50%)
Apr 29, 2015 5.491 5.495 5.460 5.480 149,013 -0.02(-0.28%)
Apr 28, 2015 5.515 5.550 5.472 5.495 67,002 -0.01(-0.21%)
Apr 27, 2015 5.597 5.597 5.504 5.507 172,921 -0.07(-1.19%)
Apr 24, 2015 5.550 5.597 5.550 5.573 180,259 +0.02(+0.42%)
Apr 23, 2015 5.511 5.593 5.495 5.550 194,045 +0.05(+0.92%)
Apr 22, 2015 5.507 5.523 5.476 5.499 130,937 +0.01(+0.21%)
Apr 21, 2015 5.507 5.523 5.480 5.488 157,572 +0.02(+0.28%)
Apr 20, 2015 5.515 5.530 5.460 5.472 312,987 +0.00(+0.00%)
Apr 17, 2015 5.456 5.503 5.456 5.472 354,458 +0.05(+1.01%)
Apr 16, 2015 5.456 5.456 5.398 5.417 187,602 -0.03(-0.61%)
Apr 15, 2015 5.404 5.458 5.389 5.451 374,211 +0.05(+1.00%)
Apr 14, 2015 5.385 5.427 5.385 5.396 173,016 -0.00(-0.07%)
Apr 13, 2015 5.393 5.408 5.385 5.400 202,470 +0.01(+0.14%)
Apr 10, 2015 5.404 5.404 5.373 5.393 169,464 -0.01(-0.21%)
Apr 09, 2015 5.400 5.412 5.365 5.404 131,344 +0.00(+0.00%)
Apr 08, 2015 5.373 5.412 5.327 5.404 147,049 +0.03(+0.50%)
Apr 07, 2015 5.396 5.412 5.358 5.377 160,650 -0.02(-0.36%)
Apr 06, 2015 5.404 5.404 5.381 5.396 121,040 -0.00(-0.07%)
Apr 02, 2015 5.396 5.400 5.400 5.400 153,143 -0.00(-0.07%)
Apr 01, 2015 5.338 5.404 5.335 5.404 146,474 +0.06(+1.16%)
Mar 31, 2015 5.393 5.412 5.342 5.342 143,580 -0.05(-1.00%)
Mar 30, 2015 5.412 5.435 5.342 5.396 207,067 +0.00(+0.00%)
Mar 27, 2015 5.280 5.400 5.265 5.396 547,695 +0.10(+1.97%)
Mar 26, 2015 5.280 5.296 5.257 5.292 196,104 +0.00(+0.00%)
Mar 25, 2015 5.319 5.335 5.219 5.292 588,128 -0.03(-0.58%)
Mar 24, 2015 5.354 5.354 5.304 5.323 169,022 -0.03(-0.58%)
Mar 23, 2015 5.354 5.358 5.296 5.354 270,394 +0.02(+0.36%)
Mar 20, 2015 5.327 5.342 5.296 5.335 234,377 +0.00(+0.00%)
Mar 19, 2015 5.296 5.354 5.280 5.335 1,531,944 -0.19(-3.50%)
Mar 18, 2015 5.640 5.640 5.489 5.528 84,174 +0.05(+0.88%)
Mar 17, 2015 5.541 5.541 5.449 5.480 105,543 -0.04(-0.70%)
Mar 16, 2015 5.522 5.579 5.457 5.518 100,838 +0.03(+0.63%)
Mar 13, 2015 5.445 5.503 5.407 5.483 63,939 +0.04(+0.78%)
Mar 12, 2015 5.464 5.464 5.368 5.441 130,633 +0.07(+1.36%)
Mar 11, 2015 5.414 5.414 5.019 5.368 302,169 -0.05(-0.99%)
Mar 10, 2015 5.399 5.441 5.396 5.422 42,975 +0.02(+0.28%)
Mar 09, 2015 5.384 5.441 5.376 5.407 63,527 +0.01(+0.14%)
Mar 06, 2015 5.411 5.437 5.376 5.399 56,911 -0.01(-0.21%)
Mar 05, 2015 5.388 5.445 5.388 5.411 70,305 -0.00(-0.09%)
Mar 04, 2015 5.376 5.384 5.411 5.415 40,385 +0.00(+0.09%)
Mar 03, 2015 5.395 5.437 5.338 5.411 62,369 -0.03(-0.50%)
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.