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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 30, 2015 5.199 5.199 5.157 5.172 46,898 -0.04(-0.79%)
Jan 29, 2015 5.180 5.217 5.160 5.213 42,055 +0.02(+0.36%)
Jan 28, 2015 5.217 5.217 5.157 5.195 39,290 +0.00(+0.07%)
Jan 27, 2015 5.195 5.236 5.161 5.191 32,630 -0.04(-0.79%)
Jan 26, 2015 5.157 5.244 5.157 5.232 31,965 +0.05(+0.94%)
Jan 23, 2015 5.172 5.196 5.150 5.183 33,047 +0.01(+0.22%)
Jan 22, 2015 5.129 5.194 5.127 5.172 78,202 +0.02(+0.37%)
Jan 21, 2015 5.123 5.157 5.123 5.153 101,298 -0.00(-0.07%)
Jan 20, 2015 5.157 5.157 5.129 5.157 63,320 +0.00(+0.00%)
Jan 16, 2015 5.146 5.172 5.119 5.157 78,075 +0.03(+0.66%)
Jan 15, 2015 5.293 5.293 5.108 5.123 203,258 -0.13(-2.54%)
Jan 14, 2015 5.246 5.257 5.191 5.257 57,082 -0.01(-0.14%)
Jan 13, 2015 5.264 5.279 5.253 5.264 67,048 +0.00(+0.07%)
Jan 12, 2015 5.249 5.276 5.230 5.261 64,437 -0.00(-0.07%)
Jan 09, 2015 5.279 5.279 5.212 5.264 74,561 +0.01(+0.28%)
Jan 08, 2015 5.253 5.273 5.234 5.249 55,201 +0.01(+0.14%)
Jan 07, 2015 5.216 5.261 5.208 5.242 74,119 +0.02(+0.43%)
Jan 06, 2015 5.220 5.242 5.156 5.220 83,863 +0.00(+0.00%)
Jan 05, 2015 5.197 5.268 5.167 5.220 128,713 +0.08(+1.60%)
Jan 02, 2015 5.201 5.227 5.119 5.137 108,606 -0.09(-1.64%)
Dec 31, 2014 5.227 5.223 5.223 5.223 138,741 -0.04(-0.71%)
Dec 30, 2014 5.190 5.264 5.190 5.261 78,228 +0.04(+0.71%)
Dec 29, 2014 5.190 5.246 5.190 5.223 116,390 +0.03(+0.58%)
Dec 26, 2014 5.197 5.253 5.182 5.193 54,328 -0.00(-0.07%)
Dec 24, 2014 5.182 5.197 5.197 5.197 30,533 -0.03(-0.50%)
Dec 23, 2014 5.167 5.227 5.137 5.223 74,561 +0.03(+0.50%)
Dec 22, 2014 5.130 5.217 5.119 5.197 95,434 +0.07(+1.31%)
Dec 19, 2014 5.197 5.197 5.130 5.130 131,675 -0.11(-2.14%)
Dec 18, 2014 5.115 5.261 5.115 5.242 117,405 +0.15(+2.93%)
Dec 17, 2014 5.037 5.134 5.037 5.093 134,522 +0.07(+1.34%)
Dec 16, 2014 5.022 5.040 4.984 5.025 57,344 +0.00(+0.07%)
Dec 15, 2014 5.074 5.122 5.022 5.022 124,968 +0.03(+0.56%)
Dec 12, 2014 5.060 5.090 4.964 4.994 113,749 -0.08(-1.60%)
Dec 11, 2014 5.071 5.097 5.049 5.075 65,777 +0.01(+0.15%)
Dec 10, 2014 5.068 5.131 5.031 5.068 83,793 -0.00(-0.00%)
Dec 09, 2014 5.064 5.075 4.905 5.068 170,149 -0.00(-0.07%)
Dec 08, 2014 5.190 5.215 5.042 5.071 119,959 -0.16(-3.04%)
Dec 05, 2014 5.208 5.231 5.186 5.231 24,064 +0.03(+0.50%)
Dec 04, 2014 5.168 5.234 5.168 5.205 67,176 +0.01(+0.29%)
Dec 03, 2014 5.171 5.223 5.168 5.190 89,973 +0.00(+0.00%)
Dec 02, 2014 5.171 5.212 5.171 5.190 33,927 +0.01(+0.29%)
Dec 01, 2014 5.201 5.212 5.168 5.175 62,219 -0.03(-0.50%)
Nov 28, 2014 5.208 5.242 5.157 5.201 39,908 +0.01(+0.21%)
Nov 26, 2014 5.208 5.190 5.190 5.190 76,450 -0.04(-0.78%)
Nov 25, 2014 5.234 5.268 5.208 5.231 63,432 +0.02(+0.43%)
Nov 24, 2014 5.175 5.238 5.175 5.208 57,156 +0.02(+0.36%)
Nov 21, 2014 5.194 5.231 5.175 5.190 99,801 +0.02(+0.36%)
Nov 20, 2014 5.227 5.268 5.171 5.171 90,125 -0.04(-0.71%)
Nov 19, 2014 5.249 5.268 5.208 5.208 51,065 -0.01(-0.21%)
Nov 18, 2014 5.234 5.327 5.205 5.219 65,612 +0.01(+0.21%)
Nov 17, 2014 5.282 5.323 5.205 5.208 112,128 -0.02(-0.46%)
Nov 14, 2014 5.243 5.247 5.207 5.232 80,277 -0.00(-0.07%)
Nov 13, 2014 5.251 5.273 5.214 5.236 50,846 -0.00(-0.07%)
Nov 12, 2014 5.199 5.324 5.199 5.240 108,732 +0.04(+0.78%)
Nov 11, 2014 5.214 5.240 5.199 5.199 55,922 -0.03(-0.56%)
Nov 10, 2014 5.214 5.251 5.203 5.229 32,964 -0.01(-0.21%)
Nov 07, 2014 5.199 5.251 5.199 5.240 107,239 +0.05(+0.92%)
Nov 06, 2014 5.196 5.214 5.177 5.192 47,959 +0.00(+0.00%)
Nov 05, 2014 5.141 5.196 5.141 5.192 45,377 +0.00(+0.00%)
Nov 04, 2014 5.243 5.243 5.170 5.192 75,348 -0.04(-0.77%)
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.