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

Horizon Technology F (NQ: HRZN )

11.79 +0.34 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2011 5.218 5.317 5.205 5.307 76,209 +0.04(+0.75%)
Mar 30, 2011 5.320 5.320 5.245 5.268 37,137 -0.00(-0.06%)
Mar 29, 2011 5.287 5.301 5.222 5.271 68,767 -0.02(-0.31%)
Mar 28, 2011 5.320 5.416 5.261 5.287 130,049 +0.00(+0.06%)
Mar 25, 2011 5.274 5.360 5.274 5.284 85,178 +0.00(+0.06%)
Mar 24, 2011 5.202 5.287 5.182 5.281 92,657 +0.07(+1.27%)
Mar 23, 2011 5.284 5.327 5.179 5.215 172,382 -0.09(-1.74%)
Mar 22, 2011 5.354 5.433 5.284 5.307 113,534 -0.05(-0.99%)
Mar 21, 2011 5.354 5.370 5.301 5.360 158,862 -0.01(-0.12%)
Mar 18, 2011 5.320 5.367 5.228 5.367 135,339 +0.12(+2.20%)
Mar 17, 2011 5.215 5.261 5.175 5.251 68,994 +0.02(+0.32%)
Mar 16, 2011 5.317 5.347 5.066 5.235 407,558 -0.08(-1.55%)
Mar 15, 2011 5.231 5.324 5.136 5.317 82,053 +0.07(+1.26%)
Mar 14, 2011 5.297 5.305 5.238 5.251 36,465 -0.05(-0.93%)
Mar 11, 2011 5.275 5.320 5.258 5.301 116,629 -0.02(-0.37%)
Mar 10, 2011 5.251 5.350 5.228 5.320 201,720 +0.04(+0.75%)
Mar 09, 2011 5.221 5.367 5.221 5.281 434,643 +0.02(+0.44%)
Mar 08, 2011 5.245 5.261 5.136 5.258 155,668 +0.01(+0.25%)
Mar 07, 2011 5.261 5.261 5.182 5.245 87,818 -0.02(-0.31%)
Mar 04, 2011 5.301 5.360 5.248 5.261 97,402 -0.03(-0.50%)
Mar 03, 2011 5.245 5.297 5.185 5.287 116,132 +0.03(+0.50%)
Mar 02, 2011 5.185 5.300 5.145 5.261 104,054 +0.05(+0.89%)
Mar 01, 2011 5.251 5.268 5.203 5.215 134,230 -0.07(-1.25%)
Feb 28, 2011 5.311 5.314 5.241 5.281 123,581 +0.06(+1.14%)
Feb 25, 2011 5.221 5.264 5.205 5.221 112,108 +0.04(+0.83%)
Feb 24, 2011 5.162 5.218 5.116 5.179 46,575 -0.01(-0.25%)
Feb 23, 2011 5.119 5.205 5.086 5.192 87,885 +0.01(+0.13%)
Feb 22, 2011 5.268 5.284 5.142 5.185 173,076 -0.08(-1.56%)
Feb 18, 2011 5.251 5.320 5.238 5.267 230,745 -0.02(-0.32%)
Feb 17, 2011 5.340 5.340 5.269 5.284 118,603 +0.02(+0.31%)
Feb 16, 2011 5.254 5.304 5.251 5.268 259,238 -0.01(-0.25%)
Feb 15, 2011 5.297 5.297 5.238 5.281 187,940 -0.01(-0.19%)
Feb 14, 2011 5.258 5.311 5.211 5.291 181,629 +0.02(+0.43%)
Feb 11, 2011 5.281 5.291 5.231 5.268 114,004 +0.01(+0.26%)
Feb 10, 2011 5.251 5.281 5.195 5.254 150,518 +0.00(+0.06%)
Feb 09, 2011 5.235 5.278 5.152 5.251 111,757 -0.03(-0.62%)
Feb 08, 2011 5.205 5.297 5.205 5.284 232,977 +0.01(+0.19%)
Feb 07, 2011 5.245 5.314 5.245 5.274 278,538 +0.00(+0.00%)
Feb 04, 2011 5.264 5.287 5.231 5.274 210,700 -0.01(-0.19%)
Feb 03, 2011 5.235 5.284 5.192 5.284 182,441 +0.03(+0.50%)
Feb 02, 2011 5.215 5.268 5.119 5.258 188,566 +0.04(+0.76%)
Feb 01, 2011 5.231 5.264 5.129 5.218 221,831 +0.02(+0.45%)
Jan 31, 2011 5.268 5.268 5.152 5.195 215,554 -0.05(-1.01%)
Jan 28, 2011 5.251 5.268 5.192 5.248 225,468 -0.02(-0.38%)
Jan 27, 2011 5.182 5.268 5.162 5.268 269,954 +0.11(+2.05%)
Jan 26, 2011 5.103 5.182 5.103 5.162 287,658 +0.05(+0.97%)
Jan 25, 2011 5.136 5.202 5.093 5.112 193,674 +0.01(+0.13%)
Jan 24, 2011 5.149 5.231 5.047 5.106 151,611 -0.00(-0.06%)
Jan 21, 2011 4.997 5.149 4.987 5.109 104,766 +0.12(+2.45%)
Jan 20, 2011 5.023 5.063 4.931 4.987 178,123 -0.08(-1.50%)
Jan 19, 2011 5.152 5.198 5.053 5.063 299,337 -0.14(-2.60%)
Jan 18, 2011 5.185 5.248 5.169 5.198 186,274 -0.00(-0.06%)
Jan 14, 2011 5.169 5.218 5.155 5.202 191,161 +0.00(+0.06%)
Jan 13, 2011 5.129 5.235 5.129 5.198 351,714 +0.05(+0.96%)
Jan 12, 2011 5.172 5.195 5.109 5.149 226,561 +0.00(+0.00%)
Jan 11, 2011 5.155 5.211 5.103 5.149 150,200 -0.00(-0.06%)
Jan 10, 2011 5.139 5.152 5.056 5.152 119,881 +0.03(+0.65%)
Jan 07, 2011 5.112 5.198 5.112 5.119 160,543 -0.07(-1.34%)
Jan 06, 2011 5.060 5.188 5.060 5.188 226,500 +0.02(+0.45%)
Jan 05, 2011 5.079 5.202 5.079 5.165 276,019 +0.10(+2.02%)
Jan 04, 2011 4.964 5.198 4.964 5.063 389,042 +0.14(+2.89%)
Jan 03, 2011 4.805 4.921 4.779 4.921 119,657 +0.15(+3.19%)
Dec 31, 2010 4.871 4.871 4.769 4.769 435,951 -0.05(-1.10%)
Dec 30, 2010 4.809 4.842 4.789 4.822 223,663 +0.00(+0.07%)
Dec 29, 2010 4.888 4.901 4.805 4.818 240,295 -0.05(-1.08%)
Dec 28, 2010 4.921 4.954 4.855 4.871 210,089 -0.07(-1.34%)
Dec 27, 2010 4.994 5.007 4.898 4.937 142,236 -0.03(-0.60%)
Dec 23, 2010 5.003 5.020 4.924 4.967 132,093 -0.04(-0.73%)
Dec 22, 2010 5.103 5.103 5.003 5.003 318,195 -0.07(-1.30%)
Dec 21, 2010 5.036 5.103 5.007 5.069 184,339 +0.04(+0.72%)
Dec 20, 2010 5.000 5.063 4.954 5.033 205,035 +0.07(+1.40%)
Dec 17, 2010 5.033 5.036 4.954 4.964 129,346 -0.06(-1.18%)
Dec 16, 2010 5.013 5.066 4.954 5.023 214,497 +0.05(+0.93%)
Dec 15, 2010 5.000 5.033 4.911 4.977 249,358 -0.05(-0.92%)
Dec 14, 2010 5.036 5.063 5.000 5.023 423,936 +0.01(+0.26%)
Dec 13, 2010 5.000 5.086 4.927 5.010 468,174 +0.01(+0.20%)
Dec 10, 2010 4.838 5.010 4.819 5.000 457,073 +0.11(+2.30%)
Dec 09, 2010 4.858 4.918 4.789 4.888 722,480 +0.02(+0.48%)
Dec 08, 2010 4.756 4.941 4.756 4.865 599,150 +0.13(+2.79%)
Dec 07, 2010 4.789 4.855 4.660 4.733 496,818 -0.02(-0.49%)
Dec 06, 2010 4.744 4.822 4.706 4.756 300,233 +0.01(+0.28%)
Dec 03, 2010 4.815 4.815 4.706 4.743 647,566 -0.10(-1.98%)
Dec 02, 2010 4.855 4.914 4.822 4.838 211,912 -0.03(-0.54%)
Dec 01, 2010 4.904 4.937 4.842 4.865 481,500 -0.04(-0.87%)
Nov 30, 2010 4.875 4.924 4.855 4.908 265,594 +0.02(+0.41%)
Nov 29, 2010 4.855 4.888 4.812 4.888 273,133 -0.00(-0.07%)
Nov 26, 2010 4.885 4.947 4.825 4.891 79,258 -0.07(-1.33%)
Nov 24, 2010 4.904 4.957 4.957 4.957 296,142 +0.07(+1.42%)
Nov 23, 2010 4.852 4.937 4.838 4.888 421,831 +0.01(+0.27%)
Nov 22, 2010 4.802 4.889 4.733 4.875 444,753 +0.07(+1.44%)
Nov 19, 2010 4.805 4.871 4.747 4.805 272,509 +0.02(+0.48%)
Nov 18, 2010 4.693 4.782 4.676 4.782 762,355 +0.03(+0.56%)
Nov 17, 2010 4.650 4.776 4.643 4.756 378,405 +0.05(+1.12%)
Nov 16, 2010 4.544 4.745 4.544 4.703 439,832 +0.06(+1.21%)
Nov 15, 2010 4.723 4.838 4.515 4.647 1,046,313 -0.14(-2.97%)
Nov 12, 2010 4.630 4.875 4.630 4.789 332,350 +0.07(+1.47%)
Nov 11, 2010 4.541 4.785 4.541 4.719 809,620 +0.15(+3.33%)
Nov 10, 2010 4.551 4.680 4.551 4.567 640,914 -0.06(-1.21%)
Nov 09, 2010 4.759 4.762 4.581 4.624 1,890,192 -0.15(-3.11%)
Nov 08, 2010 4.842 4.901 4.706 4.772 1,009,739 -0.13(-2.69%)
Nov 05, 2010 4.871 4.951 4.822 4.904 495,449 -0.05(-1.07%)
Nov 04, 2010 5.053 5.122 4.822 4.957 920,682 -0.10(-1.90%)
Nov 03, 2010 4.954 5.079 4.640 5.053 1,341,881 +0.19(+3.94%)
Nov 02, 2010 4.937 4.940 4.795 4.861 1,584,532 -0.08(-1.54%)
Nov 01, 2010 5.122 5.152 4.828 4.937 1,812,695 -0.21(-4.11%)
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.