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 (%)
Aug 31, 2016 6.234 6.241 6.070 6.188 164,553 -0.03(-0.44%)
Aug 30, 2016 6.193 6.226 6.129 6.216 125,133 +0.06(+0.96%)
Aug 29, 2016 6.143 6.197 6.111 6.156 98,512 +0.05(+0.90%)
Aug 26, 2016 6.111 6.156 6.061 6.102 165,171 -0.02(-0.30%)
Aug 25, 2016 6.243 6.293 6.102 6.120 271,799 -0.10(-1.54%)
Aug 24, 2016 6.170 6.257 6.111 6.216 226,771 -0.07(-1.09%)
Aug 23, 2016 6.284 6.289 6.248 6.284 130,004 +0.02(+0.29%)
Aug 22, 2016 6.279 6.284 6.234 6.266 102,021 +0.02(+0.29%)
Aug 19, 2016 6.270 6.282 6.234 6.248 113,674 +0.00(+0.07%)
Aug 18, 2016 6.170 6.289 6.111 6.243 165,452 +0.10(+1.63%)
Aug 17, 2016 6.293 6.330 6.111 6.143 255,440 -0.12(-1.93%)
Aug 16, 2016 6.282 6.301 6.250 6.263 263,136 -0.00(-0.07%)
Aug 15, 2016 6.241 6.268 6.205 6.268 262,369 +0.05(+0.80%)
Aug 12, 2016 6.232 6.241 6.205 6.218 175,193 +0.02(+0.29%)
Aug 11, 2016 6.236 6.236 6.188 6.200 181,705 -0.00(-0.07%)
Aug 10, 2016 6.196 6.214 6.184 6.205 77,687 +0.01(+0.15%)
Aug 09, 2016 6.200 6.236 6.178 6.196 212,746 +0.00(+0.00%)
Aug 08, 2016 6.105 6.240 6.069 6.196 258,225 +0.09(+1.48%)
Aug 05, 2016 6.042 6.110 5.992 6.105 190,039 +0.08(+1.35%)
Aug 04, 2016 6.150 6.187 5.929 6.024 519,362 -0.17(-2.77%)
Aug 03, 2016 6.155 6.309 6.150 6.196 282,508 -0.02(-0.36%)
Aug 02, 2016 6.277 6.295 6.205 6.218 253,999 -0.02(-0.29%)
Aug 01, 2016 6.241 6.286 6.173 6.236 286,756 +0.01(+0.15%)
Jul 29, 2016 6.173 6.227 6.150 6.227 265,080 +0.08(+1.32%)
Jul 28, 2016 6.128 6.187 6.128 6.146 192,085 +0.04(+0.67%)
Jul 27, 2016 6.132 6.132 6.101 6.105 297,640 +0.00(+0.07%)
Jul 26, 2016 6.110 6.159 6.083 6.101 342,877 +0.03(+0.45%)
Jul 25, 2016 6.046 6.173 5.947 6.074 827,880 +0.20(+3.47%)
Jul 22, 2016 5.843 5.884 5.834 5.870 82,352 +0.05(+0.78%)
Jul 21, 2016 5.924 5.956 5.811 5.825 191,934 -0.12(-2.05%)
Jul 20, 2016 5.988 5.992 5.924 5.947 85,083 +0.01(+0.15%)
Jul 19, 2016 5.983 6.042 5.938 5.938 144,055 -0.09(-1.43%)
Jul 18, 2016 5.997 6.042 5.960 6.024 185,506 +0.02(+0.26%)
Jul 15, 2016 5.968 6.008 5.918 6.008 179,139 +0.09(+1.52%)
Jul 14, 2016 5.918 5.936 5.887 5.918 229,395 +0.07(+1.15%)
Jul 13, 2016 5.797 5.860 5.777 5.851 258,687 +0.08(+1.40%)
Jul 12, 2016 5.793 5.793 5.750 5.770 143,841 +0.02(+0.31%)
Jul 11, 2016 5.802 5.824 5.726 5.752 130,715 -0.03(-0.54%)
Jul 08, 2016 5.766 5.824 5.748 5.784 108,645 +0.04(+0.62%)
Jul 07, 2016 5.739 5.770 5.663 5.748 120,866 +0.03(+0.55%)
Jul 05, 2016 5.591 5.743 5.564 5.717 215,090 +0.14(+2.57%)
Jul 01, 2016 5.497 5.573 5.573 5.573 168,170 +0.10(+1.89%)
Jun 30, 2016 5.430 5.488 5.403 5.470 129,247 +0.07(+1.33%)
Jun 29, 2016 5.344 5.416 5.268 5.398 131,984 +0.12(+2.21%)
Jun 28, 2016 5.277 5.304 5.201 5.282 98,638 +0.08(+1.55%)
Jun 27, 2016 5.313 5.313 5.156 5.201 108,567 -0.11(-2.03%)
Jun 24, 2016 5.156 5.371 5.080 5.309 176,850 -0.09(-1.58%)
Jun 23, 2016 5.425 5.430 5.362 5.394 67,917 +0.00(+0.00%)
Jun 22, 2016 5.425 5.430 5.380 5.394 70,379 +0.01(+0.17%)
Jun 21, 2016 5.403 5.415 5.376 5.385 53,127 -0.03(-0.50%)
Jun 20, 2016 5.416 5.519 5.335 5.412 206,019 +0.07(+1.39%)
Jun 17, 2016 5.317 5.338 5.214 5.338 66,587 +0.01(+0.21%)
Jun 16, 2016 5.412 5.412 5.255 5.326 99,030 +0.02(+0.38%)
Jun 15, 2016 5.324 5.360 5.240 5.306 179,019 +0.02(+0.34%)
Jun 14, 2016 5.284 5.289 5.191 5.289 124,812 +0.02(+0.42%)
Jun 13, 2016 5.253 5.315 5.200 5.266 150,648 -0.02(-0.34%)
Jun 10, 2016 5.311 5.328 5.249 5.284 139,649 -0.03(-0.58%)
Jun 09, 2016 5.284 5.330 5.240 5.315 220,182 +0.03(+0.59%)
Jun 08, 2016 5.328 5.373 5.244 5.284 215,824 -0.05(-1.00%)
Jun 07, 2016 5.386 5.386 5.306 5.337 246,031 -0.07(-1.23%)
Jun 06, 2016 5.346 5.404 5.328 5.404 167,651 +0.07(+1.25%)
Jun 03, 2016 5.377 5.413 5.328 5.337 115,252 -0.05(-0.95%)
Jun 02, 2016 5.346 5.417 5.346 5.388 94,946 +0.01(+0.21%)
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.