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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2014 5.297 5.297 5.208 5.223 68,753 -0.02(-0.42%)
Oct 30, 2014 5.204 5.282 5.204 5.245 50,035 +0.02(+0.43%)
Oct 29, 2014 5.145 5.230 5.145 5.223 57,359 +0.05(+1.00%)
Oct 28, 2014 5.171 5.204 5.148 5.171 55,849 +0.03(+0.58%)
Oct 27, 2014 5.141 5.152 5.152 5.141 43,932 -0.01(-0.22%)
Oct 24, 2014 5.130 5.178 5.111 5.152 64,455 +0.01(+0.29%)
Oct 23, 2014 5.163 5.163 5.089 5.137 128,875 -0.02(-0.43%)
Oct 22, 2014 5.152 5.174 5.134 5.160 68,057 -0.01(-0.14%)
Oct 21, 2014 5.115 5.174 5.082 5.167 93,306 +0.05(+1.01%)
Oct 20, 2014 5.078 5.119 5.052 5.115 70,010 +0.01(+0.29%)
Oct 17, 2014 5.193 5.215 5.085 5.100 102,247 -0.04(-0.79%)
Oct 16, 2014 5.019 5.141 4.933 5.141 140,039 +0.13(+2.63%)
Oct 15, 2014 4.998 5.054 4.936 5.009 366,971 +0.05(+1.04%)
Oct 14, 2014 4.932 5.041 4.914 4.958 164,554 -0.01(-0.15%)
Oct 13, 2014 5.024 5.087 4.965 4.965 133,275 -0.07(-1.31%)
Oct 10, 2014 5.028 5.061 4.973 5.032 92,144 +0.01(+0.15%)
Oct 09, 2014 5.006 5.013 4.957 5.024 104,940 +0.03(+0.59%)
Oct 08, 2014 4.980 4.998 4.881 4.995 146,452 -0.01(-0.22%)
Oct 07, 2014 4.980 5.017 4.980 5.006 74,262 -0.01(-0.15%)
Oct 06, 2014 4.987 5.035 4.987 5.013 53,973 +0.00(+0.00%)
Oct 03, 2014 5.079 5.087 5.006 5.013 53,497 -0.00(-0.07%)
Oct 02, 2014 5.076 5.101 4.932 5.017 270,142 -0.03(-0.65%)
Oct 01, 2014 4.973 5.050 4.947 5.050 120,596 +0.10(+2.08%)
Sep 30, 2014 5.171 5.171 4.929 4.947 314,032 -0.19(-3.79%)
Sep 29, 2014 5.212 5.212 5.128 5.142 77,832 -0.07(-1.41%)
Sep 26, 2014 5.145 5.215 5.127 5.215 74,374 +0.07(+1.43%)
Sep 25, 2014 5.134 5.145 5.090 5.142 82,259 +0.04(+0.72%)
Sep 24, 2014 5.098 5.134 5.094 5.105 70,382 -0.01(-0.29%)
Sep 23, 2014 5.105 5.175 5.090 5.120 204,567 +0.01(+0.22%)
Sep 22, 2014 5.120 5.138 5.105 5.109 75,544 -0.02(-0.36%)
Sep 19, 2014 5.168 5.256 5.109 5.127 204,177 -0.04(-0.85%)
Sep 18, 2014 5.249 5.296 5.163 5.171 134,004 -0.07(-1.40%)
Sep 17, 2014 5.256 5.296 5.237 5.245 83,043 +0.00(+0.07%)
Sep 16, 2014 5.245 5.289 5.219 5.241 133,533 -0.01(-0.18%)
Sep 15, 2014 5.247 5.276 5.225 5.250 268,381 +0.03(+0.49%)
Sep 12, 2014 5.250 5.254 5.214 5.225 91,564 -0.01(-0.21%)
Sep 11, 2014 5.239 5.254 5.214 5.236 50,601 -0.00(-0.07%)
Sep 10, 2014 5.217 5.265 5.217 5.239 74,860 +0.02(+0.42%)
Sep 09, 2014 5.247 5.272 5.214 5.217 82,200 -0.03(-0.62%)
Sep 08, 2014 5.214 5.257 5.214 5.250 70,642 +0.04(+0.77%)
Sep 05, 2014 5.203 5.232 5.181 5.210 36,780 +0.01(+0.28%)
Sep 04, 2014 5.250 5.250 5.196 5.196 61,207 -0.00(-0.07%)
Sep 03, 2014 5.192 5.250 5.192 5.199 90,513 +0.01(+0.14%)
Sep 02, 2014 5.170 5.210 5.170 5.192 91,964 +0.01(+0.28%)
Aug 29, 2014 5.188 5.177 5.177 5.177 80,362 -0.01(-0.14%)
Aug 28, 2014 5.196 5.226 5.166 5.185 78,094 -0.01(-0.28%)
Aug 27, 2014 5.214 5.247 5.196 5.199 72,241 -0.02(-0.35%)
Aug 26, 2014 5.221 5.247 5.221 5.217 60,628 -0.01(-0.21%)
Aug 25, 2014 5.203 5.236 5.196 5.228 93,955 +0.03(+0.49%)
Aug 22, 2014 5.181 5.232 5.148 5.203 48,686 +0.01(+0.21%)
Aug 21, 2014 5.210 5.225 5.141 5.192 157,305 -0.01(-0.28%)
Aug 20, 2014 5.177 5.214 5.159 5.206 54,391 +0.03(+0.56%)
Aug 19, 2014 5.199 5.210 5.170 5.177 69,600 +0.00(+0.07%)
Aug 18, 2014 5.210 5.210 5.141 5.174 109,817 -0.03(-0.49%)
Aug 15, 2014 5.217 5.217 5.141 5.199 108,486 +0.02(+0.46%)
Aug 14, 2014 5.172 5.194 5.136 5.175 140,444 +0.01(+0.28%)
Aug 13, 2014 5.172 5.172 5.125 5.161 171,461 +0.05(+0.99%)
Aug 12, 2014 5.125 5.143 5.099 5.110 179,386 +0.01(+0.14%)
Aug 11, 2014 4.995 5.168 4.995 5.103 265,155 +0.18(+3.60%)
Aug 08, 2014 4.951 4.980 4.915 4.926 69,248 +0.00(+0.00%)
Aug 07, 2014 4.926 4.969 4.883 4.926 89,646 +0.01(+0.15%)
Aug 06, 2014 4.760 4.948 4.684 4.919 272,593 +0.25(+5.43%)
Aug 05, 2014 4.883 4.908 4.665 4.665 353,048 -0.22(-4.44%)
Aug 04, 2014 4.973 5.024 4.883 4.883 196,103 -0.06(-1.24%)
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.