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 29, 2014 5.193 5.182 5.182 5.182 80,286 -0.01(-0.14%)
Aug 28, 2014 5.200 5.231 5.171 5.189 78,020 -0.01(-0.28%)
Aug 27, 2014 5.219 5.252 5.200 5.204 72,172 -0.02(-0.35%)
Aug 26, 2014 5.226 5.252 5.226 5.222 60,570 -0.01(-0.21%)
Aug 25, 2014 5.208 5.241 5.200 5.233 93,866 +0.03(+0.49%)
Aug 22, 2014 5.186 5.237 5.153 5.208 48,640 +0.01(+0.21%)
Aug 21, 2014 5.215 5.230 5.146 5.197 157,155 -0.01(-0.28%)
Aug 20, 2014 5.182 5.219 5.164 5.211 54,339 +0.03(+0.56%)
Aug 19, 2014 5.204 5.215 5.175 5.182 69,534 +0.00(+0.07%)
Aug 18, 2014 5.215 5.215 5.146 5.179 109,712 -0.03(-0.49%)
Aug 15, 2014 5.222 5.222 5.146 5.204 108,383 +0.02(+0.46%)
Aug 14, 2014 5.177 5.198 5.141 5.180 140,310 +0.01(+0.28%)
Aug 13, 2014 5.177 5.177 5.130 5.166 171,298 +0.05(+0.99%)
Aug 12, 2014 5.130 5.148 5.104 5.115 179,215 +0.01(+0.14%)
Aug 11, 2014 4.999 5.173 4.999 5.108 264,903 +0.18(+3.60%)
Aug 08, 2014 4.956 4.985 4.920 4.931 69,183 +0.00(+0.00%)
Aug 07, 2014 4.931 4.974 4.887 4.931 89,560 +0.01(+0.15%)
Aug 06, 2014 4.764 4.952 4.688 4.923 272,334 +0.25(+5.43%)
Aug 05, 2014 4.887 4.912 4.670 4.670 352,713 -0.22(-4.44%)
Aug 04, 2014 4.978 5.028 4.887 4.887 195,916 -0.06(-1.24%)
Aug 01, 2014 5.017 5.039 4.934 4.949 157,086 -0.04(-0.80%)
Jul 31, 2014 5.101 5.108 4.978 4.989 313,065 -0.13(-2.48%)
Jul 30, 2014 5.155 5.177 5.104 5.115 112,587 -0.03(-0.67%)
Jul 29, 2014 5.130 5.177 5.130 5.150 109,690 +0.01(+0.25%)
Jul 28, 2014 5.155 5.229 5.072 5.137 342,688 -0.09(-1.73%)
Jul 25, 2014 5.159 5.249 5.133 5.227 92,651 +0.08(+1.62%)
Jul 24, 2014 5.148 5.198 5.135 5.144 86,309 -0.00(-0.07%)
Jul 23, 2014 5.133 5.180 5.133 5.148 57,371 +0.00(+0.07%)
Jul 22, 2014 5.180 5.209 5.141 5.144 105,607 -0.02(-0.42%)
Jul 21, 2014 5.177 5.217 5.159 5.166 79,878 -0.01(-0.28%)
Jul 18, 2014 5.191 5.224 5.177 5.180 106,657 +0.00(+0.00%)
Jul 17, 2014 5.170 5.249 5.170 5.180 136,363 -0.03(-0.66%)
Jul 16, 2014 5.218 5.222 5.181 5.215 138,445 +0.01(+0.21%)
Jul 15, 2014 5.147 5.204 5.147 5.204 134,110 +0.06(+1.22%)
Jul 14, 2014 5.136 5.244 5.125 5.141 197,182 +0.03(+0.60%)
Jul 11, 2014 5.100 5.129 5.100 5.111 113,196 +0.01(+0.21%)
Jul 10, 2014 5.096 5.129 5.050 5.100 101,338 -0.02(-0.35%)
Jul 09, 2014 5.085 5.147 5.068 5.118 119,587 +0.06(+1.14%)
Jul 08, 2014 5.103 5.103 5.050 5.060 159,704 -0.05(-0.91%)
Jul 07, 2014 5.132 5.136 5.089 5.107 214,086 -0.03(-0.49%)
Jul 03, 2014 5.315 5.132 5.132 5.132 263,404 -0.15(-2.92%)
Jul 02, 2014 5.229 5.305 5.226 5.287 270,367 +0.06(+1.17%)
Jul 01, 2014 5.254 5.315 5.193 5.226 173,507 -0.03(-0.48%)
Jun 30, 2014 5.348 5.348 5.244 5.251 382,295 -0.10(-1.81%)
Jun 27, 2014 5.294 5.366 5.197 5.348 3,389,132 +0.08(+1.57%)
Jun 26, 2014 5.096 5.412 5.077 5.265 445,102 +0.15(+2.95%)
Jun 25, 2014 5.093 5.118 5.057 5.114 171,917 +0.03(+0.64%)
Jun 24, 2014 5.111 5.147 5.050 5.082 222,014 -0.01(-0.21%)
Jun 23, 2014 5.057 5.118 5.006 5.093 173,710 +0.07(+1.43%)
Jun 20, 2014 5.096 5.118 4.989 5.021 295,783 -0.03(-0.50%)
Jun 19, 2014 5.089 5.111 5.028 5.046 170,889 -0.01(-0.21%)
Jun 18, 2014 5.050 5.107 4.938 5.057 319,540 -0.04(-0.78%)
Jun 17, 2014 5.053 5.118 5.021 5.096 211,965 +0.04(+0.85%)
Jun 16, 2014 5.078 5.168 5.017 5.053 268,090 +0.03(+0.61%)
Jun 13, 2014 4.973 5.062 4.948 5.023 327,381 +0.06(+1.29%)
Jun 12, 2014 4.916 4.966 4.880 4.959 126,033 +0.05(+0.94%)
Jun 11, 2014 4.866 4.944 4.855 4.912 162,654 +0.00(+0.07%)
Jun 10, 2014 4.898 4.912 4.848 4.909 106,129 +0.10(+2.00%)
Jun 06, 2014 4.884 4.914 4.791 4.812 405,659 -0.10(-1.96%)
Jun 05, 2014 4.873 4.919 4.809 4.909 142,074 +0.06(+1.25%)
Jun 04, 2014 4.852 4.969 4.809 4.848 171,682 -0.02(-0.51%)
Jun 03, 2014 4.812 4.948 4.773 4.873 197,212 +0.09(+1.94%)
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.