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: 10:09 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 (%)
Sep 30, 2015 3.708 3.802 3.696 3.700 200,635 -0.01(-0.22%)
Sep 29, 2015 3.786 3.867 3.700 3.708 253,480 -0.04(-1.09%)
Sep 28, 2015 3.933 3.933 3.745 3.749 218,357 -0.18(-4.68%)
Sep 25, 2015 4.006 4.006 3.925 3.933 118,624 -0.02(-0.52%)
Sep 24, 2015 4.002 4.002 3.917 3.953 121,547 -0.05(-1.23%)
Sep 23, 2015 4.015 4.125 4.002 4.002 89,779 -0.03(-0.71%)
Sep 22, 2015 4.015 4.064 4.015 4.031 94,123 -0.02(-0.40%)
Sep 21, 2015 4.035 4.072 4.035 4.047 104,194 +0.02(+0.41%)
Sep 18, 2015 4.035 4.145 4.027 4.031 247,167 -0.04(-1.00%)
Sep 17, 2015 4.084 4.102 4.047 4.072 183,052 -0.04(-0.99%)
Sep 16, 2015 4.117 4.149 4.072 4.113 111,383 +0.03(+0.65%)
Sep 15, 2015 4.122 4.163 4.078 4.086 141,770 +0.00(+0.00%)
Sep 14, 2015 4.086 4.115 4.086 4.086 137,304 +0.00(+0.00%)
Sep 11, 2015 4.122 4.143 4.075 4.086 72,354 -0.04(-0.98%)
Sep 10, 2015 4.102 4.159 4.090 4.126 120,508 -0.02(-0.49%)
Sep 09, 2015 4.203 4.203 4.143 4.147 78,292 -0.02(-0.58%)
Sep 08, 2015 4.211 4.258 4.155 4.171 69,467 +0.02(+0.39%)
Sep 04, 2015 4.159 4.155 4.155 4.155 75,464 -0.01(-0.29%)
Sep 03, 2015 4.223 4.223 4.163 4.167 85,079 -0.04(-0.96%)
Sep 02, 2015 4.240 4.244 4.163 4.207 39,056 +0.01(+0.19%)
Sep 01, 2015 4.211 4.260 4.191 4.199 72,980 -0.06(-1.33%)
Aug 31, 2015 4.167 4.276 4.167 4.256 125,595 +0.08(+1.94%)
Aug 28, 2015 4.082 4.235 4.082 4.175 101,860 +0.08(+1.87%)
Aug 27, 2015 4.094 4.207 4.025 4.098 119,672 +0.04(+0.90%)
Aug 26, 2015 4.126 4.126 4.027 4.062 164,085 -0.00(-0.10%)
Aug 25, 2015 4.232 4.252 3.945 4.066 796,810 -0.12(-2.80%)
Aug 24, 2015 4.187 4.203 4.078 4.183 252,196 -0.10(-2.27%)
Aug 21, 2015 4.361 4.364 4.244 4.280 190,715 -0.13(-2.84%)
Aug 20, 2015 4.373 4.422 4.316 4.405 157,748 +0.01(+0.18%)
Aug 19, 2015 4.438 4.458 4.368 4.397 70,862 -0.06(-1.45%)
Aug 18, 2015 4.559 4.559 4.446 4.462 140,676 -0.11(-2.39%)
Aug 17, 2015 4.446 4.587 4.438 4.571 120,409 +0.12(+2.68%)
Aug 14, 2015 4.400 4.496 4.376 4.452 195,654 +0.07(+1.55%)
Aug 13, 2015 4.424 4.476 4.372 4.384 101,913 -0.04(-0.81%)
Aug 12, 2015 4.304 4.464 4.304 4.420 167,391 +0.06(+1.47%)
Aug 11, 2015 4.428 4.502 4.304 4.356 156,023 -0.09(-2.07%)
Aug 10, 2015 4.388 4.508 4.352 4.448 166,190 +0.08(+1.83%)
Aug 07, 2015 4.344 4.400 4.344 4.368 86,268 +0.02(+0.37%)
Aug 06, 2015 4.364 4.448 4.300 4.352 176,416 -0.01(-0.18%)
Aug 05, 2015 4.240 4.468 4.236 4.360 352,150 +0.13(+3.02%)
Aug 04, 2015 4.140 4.256 4.120 4.232 267,732 +0.07(+1.63%)
Aug 03, 2015 4.152 4.180 4.100 4.164 216,575 -0.00(-0.10%)
Jul 31, 2015 4.160 4.198 4.136 4.168 193,954 -0.01(-0.29%)
Jul 30, 2015 4.144 4.192 4.116 4.180 265,017 +0.01(+0.29%)
Jul 29, 2015 4.032 4.174 4.008 4.168 418,027 +0.06(+1.56%)
Jul 28, 2015 4.092 4.252 4.028 4.104 629,225 -0.01(-0.29%)
Jul 27, 2015 4.080 4.132 4.048 4.116 216,600 -0.02(-0.58%)
Jul 24, 2015 4.260 4.260 4.120 4.140 206,414 -0.12(-2.91%)
Jul 23, 2015 4.244 4.280 4.016 4.264 703,747 -0.04(-1.02%)
Jul 22, 2015 4.684 4.738 4.212 4.308 730,536 -0.37(-7.87%)
Jul 21, 2015 4.720 4.752 4.676 4.676 202,637 -0.05(-1.10%)
Jul 20, 2015 4.904 4.967 4.720 4.728 309,061 -0.19(-3.90%)
Jul 17, 2015 5.020 5.028 4.903 4.920 105,123 -0.10(-1.91%)
Jul 16, 2015 5.020 5.028 4.952 5.016 129,734 +0.02(+0.36%)
Jul 15, 2015 4.990 5.014 4.958 4.998 123,874 +0.02(+0.32%)
Jul 14, 2015 4.895 4.990 4.895 4.982 128,617 +0.10(+1.95%)
Jul 13, 2015 4.915 4.946 4.887 4.887 152,486 +0.02(+0.41%)
Jul 10, 2015 4.827 4.875 4.773 4.867 168,308 +0.07(+1.40%)
Jul 09, 2015 4.835 4.875 4.761 4.800 163,345 -0.03(-0.57%)
Jul 08, 2015 4.930 4.930 4.760 4.827 343,484 -0.15(-3.03%)
Jul 07, 2015 4.966 5.003 4.954 4.978 124,527 +0.00(+0.04%)
Jul 06, 2015 5.002 5.033 4.942 4.976 125,281 -0.05(-0.91%)
Jul 02, 2015 4.903 5.022 5.022 5.022 221,275 +0.16(+3.26%)
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.