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

Horizon Technology F (NQ: HRZN )

11.78 -0.01 (-0.09%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 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 (%)
Dec 31, 2015 4.965 4.949 4.949 4.949 173,987 -0.05(-0.93%)
Dec 30, 2015 5.046 5.092 4.949 4.995 110,465 -0.02(-0.42%)
Dec 29, 2015 5.181 5.210 4.940 5.016 327,703 -0.18(-3.49%)
Dec 28, 2015 4.961 5.206 4.826 5.197 359,358 +0.24(+4.76%)
Dec 24, 2015 4.978 4.961 4.961 4.961 70,401 +0.02(+0.34%)
Dec 23, 2015 4.851 5.008 4.814 4.944 230,884 +0.13(+2.81%)
Dec 22, 2015 4.805 4.885 4.750 4.809 174,644 +0.07(+1.42%)
Dec 21, 2015 4.767 4.784 4.649 4.742 200,363 -0.03(-0.71%)
Dec 18, 2015 4.856 4.936 4.776 4.776 120,435 -0.11(-2.16%)
Dec 17, 2015 4.986 4.999 4.864 4.881 186,811 -0.13(-2.69%)
Dec 16, 2015 4.759 5.020 4.712 5.016 276,555 +0.32(+6.78%)
Dec 15, 2015 4.681 4.806 4.585 4.698 380,647 -0.03(-0.53%)
Dec 14, 2015 4.831 4.906 4.672 4.723 358,732 -0.10(-2.16%)
Dec 11, 2015 4.923 4.948 4.781 4.827 233,908 -0.12(-2.45%)
Dec 10, 2015 4.848 4.961 4.848 4.948 176,780 +0.10(+2.16%)
Dec 09, 2015 4.802 4.935 4.802 4.844 168,489 +0.00(+0.00%)
Dec 08, 2015 4.906 4.965 4.806 4.844 208,755 -0.13(-2.68%)
Dec 07, 2015 5.023 5.023 4.865 4.977 185,179 -0.02(-0.42%)
Dec 04, 2015 5.103 5.103 4.931 4.998 176,457 -0.07(-1.32%)
Dec 03, 2015 5.219 5.238 4.990 5.065 274,154 -0.12(-2.26%)
Dec 02, 2015 5.153 5.194 5.103 5.182 156,019 +0.01(+0.24%)
Dec 01, 2015 5.123 5.194 5.090 5.169 187,718 +0.09(+1.81%)
Nov 30, 2015 5.094 5.115 5.057 5.077 240,259 +0.01(+0.25%)
Nov 27, 2015 5.103 5.115 5.040 5.065 61,450 +0.00(+0.00%)
Nov 25, 2015 5.044 5.065 5.065 5.065 162,373 +0.03(+0.50%)
Nov 24, 2015 5.044 5.094 5.036 5.040 132,070 +0.01(+0.25%)
Nov 23, 2015 5.011 5.065 4.990 5.027 229,827 +0.04(+0.75%)
Nov 20, 2015 4.923 5.015 4.923 4.990 137,768 +0.06(+1.27%)
Nov 19, 2015 4.890 4.961 4.865 4.927 67,339 +0.03(+0.68%)
Nov 18, 2015 4.981 4.981 4.881 4.894 144,670 -0.06(-1.18%)
Nov 17, 2015 5.011 5.036 4.890 4.952 172,362 -0.03(-0.55%)
Nov 16, 2015 4.723 4.992 4.711 4.979 325,794 +0.27(+5.80%)
Nov 13, 2015 4.715 4.750 4.657 4.706 142,070 +0.02(+0.53%)
Nov 12, 2015 4.723 4.785 4.653 4.682 106,903 -0.06(-1.22%)
Nov 11, 2015 4.653 4.830 4.632 4.739 238,367 +0.12(+2.69%)
Nov 10, 2015 4.562 4.752 4.491 4.615 399,731 +0.12(+2.76%)
Nov 09, 2015 4.446 4.524 4.446 4.491 171,628 +0.04(+0.84%)
Nov 06, 2015 4.388 4.512 4.359 4.454 142,881 +0.00(+0.00%)
Nov 05, 2015 4.330 4.486 4.330 4.454 221,453 +0.12(+2.67%)
Nov 04, 2015 4.194 4.376 4.181 4.338 256,608 +0.17(+4.17%)
Nov 03, 2015 4.086 4.202 4.086 4.165 107,839 +0.08(+2.03%)
Nov 02, 2015 4.032 4.108 3.975 4.082 150,359 +0.05(+1.13%)
Oct 30, 2015 4.007 4.070 3.916 4.036 230,450 +0.05(+1.24%)
Oct 29, 2015 4.016 4.028 3.957 3.987 66,107 -0.04(-1.03%)
Oct 28, 2015 4.070 4.094 4.012 4.028 71,214 -0.00(-0.10%)
Oct 27, 2015 4.057 4.070 4.020 4.032 82,525 -0.04(-1.02%)
Oct 26, 2015 4.098 4.127 4.074 4.074 73,180 -0.04(-1.01%)
Oct 23, 2015 4.098 4.140 4.094 4.115 91,443 +0.03(+0.71%)
Oct 22, 2015 4.045 4.111 4.032 4.086 68,000 +0.06(+1.44%)
Oct 21, 2015 4.098 4.103 4.028 4.028 106,529 -0.08(-1.91%)
Oct 20, 2015 4.111 4.140 4.103 4.107 48,091 -0.02(-0.40%)
Oct 19, 2015 4.107 4.138 4.098 4.123 56,914 +0.01(+0.30%)
Oct 16, 2015 4.115 4.160 4.094 4.111 85,347 +0.02(+0.56%)
Oct 15, 2015 4.125 4.125 4.068 4.088 163,226 -0.00(-0.10%)
Oct 14, 2015 4.068 4.109 4.047 4.092 111,153 +0.01(+0.30%)
Oct 13, 2015 4.080 4.092 4.076 4.080 73,231 -0.02(-0.50%)
Oct 12, 2015 4.100 4.100 4.076 4.100 97,531 +0.01(+0.20%)
Oct 09, 2015 4.096 4.096 4.068 4.092 95,011 +0.01(+0.30%)
Oct 08, 2015 4.068 4.108 4.010 4.080 121,931 +0.01(+0.30%)
Oct 07, 2015 3.978 4.076 3.945 4.068 117,802 +0.11(+2.90%)
Oct 06, 2015 3.937 3.982 3.884 3.953 161,191 +0.03(+0.73%)
Oct 05, 2015 3.843 3.949 3.843 3.925 134,565 +0.07(+1.69%)
Oct 02, 2015 3.782 3.871 3.782 3.859 62,583 +0.05(+1.29%)
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.