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

Horizon Technology F (NQ: HRZN )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 5.164 5.164 5.068 5.131 77,891 +0.05(+0.97%)
Nov 29, 2011 5.098 5.137 5.051 5.081 32,975 +0.01(+0.26%)
Nov 28, 2011 5.183 5.210 5.048 5.068 89,172 -0.01(-0.13%)
Nov 25, 2011 5.177 5.216 5.075 5.075 135,849 -0.09(-1.73%)
Nov 23, 2011 5.154 5.213 5.147 5.164 85,317 -0.01(-0.25%)
Nov 22, 2011 5.144 5.246 5.144 5.177 223,618 +0.01(+0.26%)
Nov 21, 2011 5.193 5.230 5.088 5.164 258,287 -0.20(-3.81%)
Nov 18, 2011 5.342 5.477 5.293 5.368 341,398 +0.12(+2.20%)
Nov 17, 2011 5.286 5.329 5.180 5.253 242,170 +0.01(+0.19%)
Nov 16, 2011 5.259 5.302 5.187 5.243 192,149 +0.02(+0.38%)
Nov 15, 2011 5.200 5.325 5.200 5.223 371,733 +0.02(+0.38%)
Nov 14, 2011 5.091 5.362 5.091 5.203 624,705 +0.23(+4.58%)
Nov 11, 2011 4.952 5.009 4.919 4.976 49,456 +0.06(+1.21%)
Nov 10, 2011 5.065 5.065 4.916 4.916 102,835 -0.13(-2.61%)
Nov 09, 2011 5.058 5.077 4.949 5.048 165,433 +0.07(+1.46%)
Nov 08, 2011 4.768 5.071 4.672 4.976 122,656 +0.22(+4.72%)
Nov 07, 2011 4.712 4.847 4.712 4.751 51,529 -0.00(-0.07%)
Nov 04, 2011 4.804 4.804 4.685 4.755 72,502 -0.03(-0.69%)
Nov 03, 2011 4.931 4.966 4.718 4.788 153,546 -0.05(-0.96%)
Nov 02, 2011 4.969 5.043 4.817 4.834 154,310 -0.08(-1.68%)
Nov 01, 2011 4.929 5.140 4.916 4.916 44,101 -0.10(-2.04%)
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%)
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.