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

Horizon Technology F (NQ: HRZN )

11.75 -0.04 (-0.34%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Jun 30, 2015 4.994 5.037 4.978 5.026 205,549 +0.05(+0.96%)
Jun 29, 2015 4.978 5.048 4.977 4.978 137,549 -0.09(-1.72%)
Jun 26, 2015 5.010 5.077 4.998 5.065 152,052 +0.04(+0.79%)
Jun 25, 2015 5.018 5.105 5.002 5.026 105,929 -0.01(-0.16%)
Jun 24, 2015 5.069 5.129 4.997 5.033 133,777 -0.04(-0.78%)
Jun 23, 2015 5.097 5.141 5.069 5.073 134,652 -0.03(-0.62%)
Jun 22, 2015 5.160 5.188 5.093 5.105 195,487 -0.05(-0.92%)
Jun 19, 2015 5.172 5.251 5.121 5.152 94,003 -0.05(-0.91%)
Jun 18, 2015 5.208 5.267 5.141 5.200 134,819 -0.00(-0.08%)
Jun 17, 2015 5.232 5.299 5.196 5.204 135,712 -0.03(-0.61%)
Jun 16, 2015 5.303 5.315 5.184 5.236 179,251 -0.04(-0.79%)
Jun 15, 2015 5.305 5.379 5.234 5.277 135,156 +0.01(+0.22%)
Jun 12, 2015 5.262 5.324 5.254 5.265 79,034 -0.02(-0.37%)
Jun 11, 2015 5.305 5.340 5.250 5.285 134,835 -0.03(-0.59%)
Jun 10, 2015 5.328 5.356 5.297 5.317 111,155 +0.01(+0.15%)
Jun 09, 2015 5.305 5.324 5.297 5.309 84,602 +0.00(+0.07%)
Jun 08, 2015 5.336 5.364 5.305 5.305 251,974 -0.06(-1.10%)
Jun 05, 2015 5.430 5.501 5.344 5.364 191,006 -0.07(-1.30%)
Jun 04, 2015 5.517 5.548 5.344 5.434 537,732 -0.18(-3.15%)
Jun 03, 2015 5.599 5.639 5.552 5.611 108,203 +0.04(+0.63%)
Jun 02, 2015 5.572 5.576 5.556 5.576 61,329 +0.02(+0.31%)
Jun 01, 2015 5.576 5.584 5.541 5.558 99,925 +0.01(+0.25%)
May 29, 2015 5.607 5.607 5.541 5.544 131,522 -0.06(-1.05%)
May 28, 2015 5.647 5.647 5.541 5.603 169,410 -0.04(-0.70%)
May 27, 2015 5.548 5.653 5.548 5.643 111,458 +0.07(+1.20%)
May 26, 2015 5.564 5.588 5.541 5.576 126,053 +0.01(+0.18%)
May 22, 2015 5.556 5.566 5.566 5.566 87,798 -0.02(-0.32%)
May 21, 2015 5.615 5.647 5.541 5.584 254,809 -0.02(-0.28%)
May 20, 2015 5.541 5.615 5.521 5.599 145,666 +0.09(+1.64%)
May 19, 2015 5.548 5.560 5.501 5.509 297,904 -0.04(-0.71%)
May 18, 2015 5.544 5.548 5.466 5.548 155,067 +0.05(+0.82%)
May 15, 2015 5.550 5.550 5.480 5.503 238,179 +0.01(+0.14%)
May 14, 2015 5.460 5.534 5.456 5.495 118,277 +0.02(+0.43%)
May 13, 2015 5.573 5.593 5.472 5.472 235,334 -0.05(-0.85%)
May 12, 2015 5.449 5.530 5.425 5.519 166,034 +0.08(+1.51%)
May 11, 2015 5.456 5.532 5.421 5.437 130,152 -0.02(-0.36%)
May 08, 2015 5.488 5.534 5.456 5.456 143,560 -0.04(-0.71%)
May 07, 2015 5.523 5.569 5.484 5.495 105,079 -0.04(-0.70%)
May 06, 2015 5.519 5.597 5.515 5.534 174,309 -0.00(-0.07%)
May 05, 2015 5.585 5.608 5.536 5.538 209,465 -0.02(-0.28%)
May 04, 2015 5.538 5.585 5.538 5.554 173,932 +0.02(+0.35%)
May 01, 2015 5.534 5.578 5.507 5.534 118,570 +0.03(+0.50%)
Apr 30, 2015 5.495 5.523 5.464 5.507 108,194 +0.03(+0.50%)
Apr 29, 2015 5.491 5.495 5.460 5.480 149,013 -0.02(-0.28%)
Apr 28, 2015 5.515 5.550 5.472 5.495 67,002 -0.01(-0.21%)
Apr 27, 2015 5.597 5.597 5.504 5.507 172,921 -0.07(-1.19%)
Apr 24, 2015 5.550 5.597 5.550 5.573 180,259 +0.02(+0.42%)
Apr 23, 2015 5.511 5.593 5.495 5.550 194,045 +0.05(+0.92%)
Apr 22, 2015 5.507 5.523 5.476 5.499 130,937 +0.01(+0.21%)
Apr 21, 2015 5.507 5.523 5.480 5.488 157,572 +0.02(+0.28%)
Apr 20, 2015 5.515 5.530 5.460 5.472 312,987 +0.00(+0.00%)
Apr 17, 2015 5.456 5.503 5.456 5.472 354,458 +0.05(+1.01%)
Apr 16, 2015 5.456 5.456 5.398 5.417 187,602 -0.03(-0.61%)
Apr 15, 2015 5.404 5.458 5.389 5.451 374,211 +0.05(+1.00%)
Apr 14, 2015 5.385 5.427 5.385 5.396 173,016 -0.00(-0.07%)
Apr 13, 2015 5.393 5.408 5.385 5.400 202,470 +0.01(+0.14%)
Apr 10, 2015 5.404 5.404 5.373 5.393 169,464 -0.01(-0.21%)
Apr 09, 2015 5.400 5.412 5.365 5.404 131,344 +0.00(+0.00%)
Apr 08, 2015 5.373 5.412 5.327 5.404 147,049 +0.03(+0.50%)
Apr 07, 2015 5.396 5.412 5.358 5.377 160,650 -0.02(-0.36%)
Apr 06, 2015 5.404 5.404 5.381 5.396 121,040 -0.00(-0.07%)
Apr 02, 2015 5.396 5.400 5.400 5.400 153,143 -0.00(-0.07%)
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.