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

Horizon Technology F (NQ: HRZN )

11.90 +0.11 (+0.93%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 3, 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 31, 2011 5.263 5.263 5.147 5.190 215,759 -0.05(-1.01%)
Jan 28, 2011 5.246 5.263 5.187 5.243 225,682 -0.02(-0.38%)
Jan 27, 2011 5.177 5.263 5.157 5.263 270,211 +0.11(+2.05%)
Jan 26, 2011 5.098 5.177 5.098 5.157 287,932 +0.05(+0.97%)
Jan 25, 2011 5.131 5.197 5.088 5.108 193,859 +0.01(+0.13%)
Jan 24, 2011 5.144 5.226 5.042 5.101 151,755 -0.00(-0.06%)
Jan 21, 2011 4.992 5.144 4.982 5.104 104,865 +0.12(+2.45%)
Jan 20, 2011 5.018 5.058 4.926 4.982 178,292 -0.08(-1.50%)
Jan 19, 2011 5.147 5.193 5.048 5.058 299,621 -0.14(-2.60%)
Jan 18, 2011 5.180 5.243 5.164 5.193 186,451 -0.00(-0.06%)
Jan 14, 2011 5.164 5.213 5.150 5.197 191,343 +0.00(+0.06%)
Jan 13, 2011 5.124 5.230 5.124 5.193 352,048 +0.05(+0.96%)
Jan 12, 2011 5.167 5.190 5.104 5.144 226,776 +0.00(+0.00%)
Jan 11, 2011 5.150 5.207 5.098 5.144 150,342 -0.00(-0.06%)
Jan 10, 2011 5.134 5.147 5.051 5.147 119,995 +0.03(+0.65%)
Jan 07, 2011 5.108 5.193 5.108 5.114 160,696 -0.07(-1.34%)
Jan 06, 2011 5.055 5.183 5.055 5.183 226,716 +0.02(+0.45%)
Jan 05, 2011 5.075 5.197 5.075 5.160 276,281 +0.10(+2.02%)
Jan 04, 2011 4.959 5.193 4.959 5.058 389,412 +0.14(+2.89%)
Jan 03, 2011 4.801 4.916 4.774 4.916 119,771 +0.15(+3.19%)
Dec 31, 2010 4.867 4.867 4.764 4.764 436,365 -0.05(-1.10%)
Dec 30, 2010 4.804 4.837 4.784 4.817 223,876 +0.00(+0.07%)
Dec 29, 2010 4.883 4.896 4.801 4.814 240,524 -0.05(-1.08%)
Dec 28, 2010 4.916 4.949 4.850 4.867 210,289 -0.07(-1.34%)
Dec 27, 2010 4.989 5.002 4.893 4.933 142,371 -0.03(-0.60%)
Dec 23, 2010 4.999 5.015 4.919 4.962 132,218 -0.04(-0.73%)
Dec 22, 2010 5.098 5.098 4.999 4.999 318,497 -0.07(-1.30%)
Dec 21, 2010 5.032 5.098 5.002 5.065 184,515 +0.04(+0.72%)
Dec 20, 2010 4.995 5.058 4.949 5.028 205,230 +0.07(+1.40%)
Dec 17, 2010 5.028 5.032 4.949 4.959 129,469 -0.06(-1.18%)
Dec 16, 2010 5.009 5.061 4.949 5.018 214,701 +0.05(+0.93%)
Dec 15, 2010 4.995 5.028 4.906 4.972 249,595 -0.05(-0.92%)
Dec 14, 2010 5.032 5.058 4.995 5.018 424,339 +0.01(+0.26%)
Dec 13, 2010 4.995 5.081 4.923 5.005 468,619 +0.01(+0.20%)
Dec 10, 2010 4.834 5.005 4.815 4.995 457,508 +0.11(+2.30%)
Dec 09, 2010 4.854 4.913 4.784 4.883 723,167 +0.02(+0.48%)
Dec 08, 2010 4.751 4.936 4.751 4.860 599,719 +0.13(+2.79%)
Dec 07, 2010 4.784 4.850 4.656 4.728 497,290 -0.02(-0.49%)
Dec 06, 2010 4.740 4.817 4.702 4.751 300,519 +0.01(+0.28%)
Dec 03, 2010 4.811 4.811 4.702 4.738 648,182 -0.10(-1.98%)
Dec 02, 2010 4.850 4.910 4.817 4.834 212,113 -0.03(-0.54%)
Dec 01, 2010 4.900 4.933 4.837 4.860 481,957 -0.04(-0.87%)
Nov 30, 2010 4.870 4.919 4.850 4.903 265,846 +0.02(+0.41%)
Nov 29, 2010 4.850 4.883 4.807 4.883 273,393 -0.00(-0.07%)
Nov 26, 2010 4.880 4.943 4.821 4.886 79,334 -0.07(-1.33%)
Nov 24, 2010 4.900 4.952 4.952 4.952 296,424 +0.07(+1.42%)
Nov 23, 2010 4.847 4.933 4.834 4.883 422,232 +0.01(+0.27%)
Nov 22, 2010 4.797 4.885 4.728 4.870 445,176 +0.07(+1.44%)
Nov 19, 2010 4.801 4.867 4.743 4.801 272,769 +0.02(+0.48%)
Nov 18, 2010 4.689 4.778 4.672 4.778 763,079 +0.03(+0.56%)
Nov 17, 2010 4.646 4.771 4.639 4.751 378,765 +0.05(+1.12%)
Nov 16, 2010 4.540 4.741 4.540 4.698 440,251 +0.06(+1.21%)
Nov 15, 2010 4.718 4.834 4.510 4.642 1,047,308 -0.14(-2.97%)
Nov 12, 2010 4.626 4.870 4.626 4.784 332,666 +0.07(+1.47%)
Nov 11, 2010 4.537 4.781 4.537 4.715 810,390 +0.15(+3.33%)
Nov 10, 2010 4.547 4.675 4.547 4.563 641,523 -0.06(-1.21%)
Nov 09, 2010 4.755 4.757 4.576 4.619 1,891,989 -0.15(-3.11%)
Nov 08, 2010 4.837 4.896 4.702 4.768 1,010,699 -0.13(-2.69%)
Nov 05, 2010 4.867 4.946 4.817 4.900 495,920 -0.05(-1.07%)
Nov 04, 2010 5.048 5.117 4.817 4.952 921,557 -0.10(-1.90%)
Nov 03, 2010 4.949 5.075 4.636 5.048 1,343,156 +0.19(+3.94%)
Nov 02, 2010 4.933 4.935 4.791 4.857 1,586,039 -0.08(-1.54%)
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.