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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2017 5.307 5.373 5.217 5.217 133,095 -0.07(-1.24%)
Aug 30, 2017 5.192 5.302 5.186 5.282 74,841 +0.11(+2.04%)
Aug 29, 2017 5.111 5.207 5.111 5.177 70,951 +0.05(+0.98%)
Aug 28, 2017 5.106 5.204 5.106 5.126 58,126 -0.02(-0.39%)
Aug 25, 2017 5.157 5.184 5.131 5.146 50,777 +0.02(+0.29%)
Aug 24, 2017 5.131 5.202 5.026 5.131 77,946 -0.04(-0.68%)
Aug 23, 2017 5.182 5.217 5.121 5.167 138,156 +0.09(+1.78%)
Aug 22, 2017 5.076 5.106 5.040 5.076 121,862 -0.02(-0.30%)
Aug 21, 2017 5.167 5.177 4.860 5.091 367,535 -0.08(-1.46%)
Aug 18, 2017 5.282 5.287 5.146 5.167 110,981 -0.12(-2.19%)
Aug 17, 2017 5.343 5.343 5.266 5.282 36,525 -0.03(-0.57%)
Aug 16, 2017 5.448 5.448 5.282 5.312 137,168 -0.09(-1.72%)
Aug 15, 2017 5.433 5.458 5.363 5.406 118,131 +0.05(+0.98%)
Aug 14, 2017 5.249 5.353 5.229 5.353 102,897 +0.11(+2.09%)
Aug 11, 2017 5.234 5.283 5.214 5.244 105,674 -0.02(-0.47%)
Aug 10, 2017 5.263 5.323 5.234 5.268 99,611 -0.01(-0.19%)
Aug 09, 2017 5.383 5.388 5.263 5.278 139,215 -0.13(-2.49%)
Aug 08, 2017 5.353 5.533 5.353 5.413 110,054 +0.05(+1.02%)
Aug 07, 2017 5.358 5.398 5.296 5.358 83,418 -0.02(-0.37%)
Aug 04, 2017 5.333 5.378 5.234 5.378 220,895 +0.01(+0.28%)
Aug 03, 2017 5.273 5.398 5.273 5.363 256,050 -0.12(-2.27%)
Aug 02, 2017 5.478 5.543 5.358 5.488 183,415 +0.01(+0.18%)
Aug 01, 2017 5.657 5.657 5.383 5.478 228,448 -0.11(-1.96%)
Jul 31, 2017 5.558 5.622 5.534 5.587 90,398 +0.02(+0.45%)
Jul 28, 2017 5.428 5.568 5.428 5.563 105,598 +0.03(+0.63%)
Jul 27, 2017 5.732 5.752 5.263 5.528 538,063 -0.23(-4.07%)
Jul 26, 2017 5.842 5.847 5.752 5.762 78,451 -0.06(-1.03%)
Jul 25, 2017 5.817 5.847 5.782 5.822 95,119 +0.02(+0.43%)
Jul 24, 2017 5.847 5.852 5.757 5.797 77,450 -0.02(-0.43%)
Jul 21, 2017 5.767 5.827 5.767 5.822 52,909 +0.01(+0.10%)
Jul 20, 2017 5.802 5.832 5.797 5.816 61,480 -0.01(-0.19%)
Jul 19, 2017 5.837 5.857 5.757 5.827 62,407 -0.01(-0.17%)
Jul 18, 2017 5.727 5.857 5.727 5.837 102,911 +0.06(+1.04%)
Jul 17, 2017 5.732 5.807 5.719 5.777 224,237 +0.04(+0.78%)
Jul 14, 2017 5.732 5.732 5.688 5.732 141,784 +0.01(+0.17%)
Jul 13, 2017 5.683 5.732 5.658 5.723 115,186 +0.07(+1.31%)
Jul 12, 2017 5.683 5.683 5.594 5.648 94,964 -0.02(-0.35%)
Jul 11, 2017 5.638 5.678 5.616 5.668 73,520 +0.07(+1.24%)
Jul 10, 2017 5.589 5.609 5.584 5.599 61,280 -0.00(-0.09%)
Jul 07, 2017 5.634 5.634 5.584 5.604 62,022 -0.04(-0.70%)
Jul 06, 2017 5.658 5.683 5.614 5.643 76,987 -0.01(-0.26%)
Jul 05, 2017 5.643 5.683 5.604 5.658 103,737 +0.02(+0.35%)
Jul 03, 2017 5.629 5.643 5.624 5.638 34,997 +0.04(+0.71%)
Jun 30, 2017 5.638 5.638 5.599 5.599 60,905 -0.01(-0.26%)
Jun 29, 2017 5.559 5.629 5.559 5.614 81,949 +0.05(+0.89%)
Jun 28, 2017 5.584 5.600 5.500 5.564 87,900 -0.03(-0.53%)
Jun 27, 2017 5.559 5.619 5.559 5.594 44,962 -0.00(-0.09%)
Jun 26, 2017 5.609 5.609 5.569 5.599 42,675 -0.00(-0.09%)
Jun 23, 2017 5.554 5.609 5.510 5.604 77,159 +0.08(+1.43%)
Jun 22, 2017 5.510 5.530 5.490 5.525 90,084 -0.01(-0.27%)
Jun 21, 2017 5.525 5.550 5.495 5.540 32,053 +0.04(+0.81%)
Jun 20, 2017 5.569 5.634 5.495 5.495 89,476 -0.09(-1.68%)
Jun 19, 2017 5.589 5.668 5.553 5.589 102,035 +0.03(+0.62%)
Jun 16, 2017 5.535 5.594 5.518 5.554 59,865 +0.04(+0.72%)
Jun 15, 2017 5.461 5.515 5.441 5.515 90,386 +0.00(+0.09%)
Jun 14, 2017 5.486 5.510 5.441 5.510 101,232 +0.01(+0.11%)
Jun 13, 2017 5.490 5.510 5.461 5.504 46,151 +0.02(+0.34%)
Jun 12, 2017 5.441 5.505 5.412 5.486 91,599 +0.01(+0.18%)
Jun 09, 2017 5.486 5.495 5.456 5.476 64,546 +0.01(+0.27%)
Jun 08, 2017 5.481 5.500 5.461 5.461 34,123 -0.01(-0.18%)
Jun 07, 2017 5.510 5.510 5.461 5.471 54,446 -0.02(-0.45%)
Jun 06, 2017 5.500 5.500 5.439 5.495 85,603 +0.01(+0.27%)
Jun 05, 2017 5.432 5.495 5.427 5.481 68,675 +0.03(+0.54%)
Jun 02, 2017 5.456 5.476 5.422 5.451 73,483 +0.01(+0.18%)
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.