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 31, 2011 5.038 5.048 4.966 5.018 20,330 -0.05(-1.04%)
Oct 28, 2011 5.058 5.164 5.055 5.071 26,586 -0.01(-0.19%)
Oct 27, 2011 5.084 5.183 4.969 5.081 76,827 +0.01(+0.20%)
Oct 26, 2011 5.088 5.088 4.982 5.071 26,671 -0.01(-0.13%)
Oct 25, 2011 4.976 5.084 4.883 5.078 39,039 +0.08(+1.65%)
Oct 24, 2011 4.999 4.999 4.926 4.995 24,964 +0.03(+0.60%)
Oct 21, 2011 5.018 5.018 4.952 4.966 51,220 -0.02(-0.33%)
Oct 20, 2011 4.896 4.982 4.880 4.982 27,649 +0.12(+2.37%)
Oct 19, 2011 4.900 4.989 4.867 4.867 69,275 -0.03(-0.67%)
Oct 18, 2011 4.946 4.976 4.867 4.900 126,460 -0.03(-0.54%)
Oct 17, 2011 4.797 4.926 4.791 4.926 12,686 +0.07(+1.50%)
Oct 14, 2011 4.854 4.943 4.708 4.854 61,146 +0.02(+0.41%)
Oct 13, 2011 4.801 4.916 4.741 4.834 55,306 +0.02(+0.41%)
Oct 12, 2011 4.827 4.916 4.712 4.814 66,959 +0.00(+0.07%)
Oct 11, 2011 4.857 4.939 4.761 4.811 40,394 +0.00(+0.07%)
Oct 10, 2011 4.903 4.976 4.758 4.807 24,837 -0.09(-1.89%)
Oct 07, 2011 4.916 5.164 4.794 4.900 45,646 +0.02(+0.34%)
Oct 06, 2011 4.854 4.933 4.738 4.883 39,388 +0.07(+1.37%)
Oct 05, 2011 4.867 4.926 4.788 4.817 30,820 -0.07(-1.42%)
Oct 04, 2011 4.817 4.946 4.661 4.886 101,007 +0.07(+1.44%)
Oct 03, 2011 4.797 4.976 4.794 4.817 199,102 -0.02(-0.41%)
Sep 30, 2011 4.817 4.910 4.741 4.837 83,838 -0.02(-0.41%)
Sep 29, 2011 4.910 4.910 4.626 4.857 215,417 +0.02(+0.41%)
Sep 28, 2011 4.863 4.890 4.791 4.837 25,716 -0.11(-2.27%)
Sep 27, 2011 5.061 5.061 4.840 4.949 31,693 -0.06(-1.12%)
Sep 26, 2011 4.791 5.035 4.778 5.005 30,365 +0.14(+2.78%)
Sep 23, 2011 4.985 5.042 4.840 4.870 30,620 -0.06(-1.20%)
Sep 22, 2011 5.009 5.114 4.883 4.929 60,640 -0.23(-4.41%)
Sep 21, 2011 5.091 5.183 5.035 5.157 44,052 +0.10(+2.02%)
Sep 20, 2011 5.101 5.117 5.042 5.055 26,931 -0.03(-0.65%)
Sep 19, 2011 5.157 5.183 5.015 5.088 67,971 -0.08(-1.47%)
Sep 16, 2011 5.160 5.197 5.124 5.164 50,417 -0.02(-0.32%)
Sep 15, 2011 5.091 5.197 5.081 5.180 77,591 -0.06(-1.14%)
Sep 14, 2011 5.141 5.276 5.084 5.240 18,630 +0.10(+1.93%)
Sep 13, 2011 5.121 5.269 5.081 5.141 76,279 -0.02(-0.32%)
Sep 12, 2011 5.108 5.315 5.081 5.157 86,990 +0.00(+0.00%)
Sep 09, 2011 5.207 5.207 5.128 5.157 22,682 -0.04(-0.83%)
Sep 08, 2011 5.124 5.242 5.104 5.200 63,646 +0.05(+1.03%)
Sep 07, 2011 5.088 5.170 5.088 5.147 26,855 +0.09(+1.69%)
Sep 06, 2011 5.055 5.101 4.956 5.061 33,317 -0.03(-0.65%)
Sep 02, 2011 5.104 5.147 5.058 5.094 17,739 -0.08(-1.47%)
Sep 01, 2011 5.203 5.243 5.071 5.170 35,148 -0.06(-1.07%)
Aug 31, 2011 5.104 5.259 5.094 5.226 84,750 +0.07(+1.34%)
Aug 30, 2011 5.223 5.230 5.091 5.157 54,727 -0.06(-1.14%)
Aug 29, 2011 5.157 5.342 5.048 5.216 120,083 +0.07(+1.41%)
Aug 26, 2011 5.131 5.197 4.926 5.144 53,548 +0.07(+1.43%)
Aug 25, 2011 5.174 5.187 5.051 5.071 29,086 -0.11(-2.04%)
Aug 24, 2011 5.193 5.230 5.022 5.177 71,108 -0.04(-0.82%)
Aug 23, 2011 5.157 5.279 5.025 5.220 97,349 +0.11(+2.13%)
Aug 22, 2011 4.952 5.230 4.893 5.111 107,429 +0.20(+4.03%)
Aug 19, 2011 4.900 5.025 4.811 4.913 72,439 -0.17(-3.37%)
Aug 18, 2011 5.236 5.296 5.038 5.084 157,313 -0.21(-3.93%)
Aug 17, 2011 5.296 5.362 5.240 5.292 183,948 +0.01(+0.19%)
Aug 16, 2011 5.286 5.292 5.134 5.282 81,261 +0.01(+0.19%)
Aug 15, 2011 5.249 5.312 5.147 5.273 102,259 +0.05(+0.88%)
Aug 12, 2011 5.256 5.315 5.138 5.226 72,648 -0.01(-0.13%)
Aug 11, 2011 4.926 5.276 4.926 5.233 92,703 +0.31(+6.23%)
Aug 10, 2011 5.276 5.276 4.858 4.926 160,965 +0.23(+4.85%)
Aug 09, 2011 4.591 4.751 4.454 4.698 90,681 +0.12(+2.59%)
Aug 08, 2011 4.893 4.919 4.039 4.580 237,044 -0.41(-8.14%)
Aug 05, 2011 4.962 5.035 4.926 4.985 97,910 +0.01(+0.27%)
Aug 04, 2011 4.976 5.048 4.873 4.972 149,885 -0.04(-0.79%)
Aug 03, 2011 4.949 5.042 4.867 5.012 177,826 +0.05(+0.93%)
Aug 02, 2011 5.022 5.032 4.949 4.966 98,773 -0.07(-1.31%)
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.