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

Horizon Technology F (NQ: HRZN )

11.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2017 5.611 5.646 5.611 5.641 79,862 +0.03(+0.45%)
Sep 28, 2017 5.616 5.621 5.560 5.616 74,924 +0.01(+0.18%)
Sep 27, 2017 5.601 5.616 5.540 5.606 82,191 +0.03(+0.55%)
Sep 26, 2017 5.570 5.606 5.489 5.575 59,045 +0.01(+0.18%)
Sep 25, 2017 5.596 5.616 5.540 5.565 80,854 -0.03(-0.45%)
Sep 22, 2017 5.580 5.631 5.540 5.590 70,542 +0.03(+0.55%)
Sep 21, 2017 5.530 5.569 5.494 5.560 154,946 +0.02(+0.27%)
Sep 20, 2017 5.535 5.560 5.495 5.545 106,203 +0.01(+0.18%)
Sep 19, 2017 5.560 5.443 5.535 62,739 +0.09(+1.58%)
Sep 18, 2017 5.484 5.484 5.383 5.448 88,012 +0.01(+0.18%)
Sep 15, 2017 5.388 5.509 5.373 5.438 109,061 +0.03(+0.46%)
Sep 14, 2017 5.393 5.433 5.393 5.413 45,740 +0.01(+0.09%)
Sep 13, 2017 5.307 5.414 5.302 5.408 125,943 +0.08(+1.42%)
Sep 12, 2017 5.287 5.343 5.287 5.333 44,359 +0.04(+0.66%)
Sep 11, 2017 5.317 5.333 5.282 5.297 70,397 -0.02(-0.38%)
Sep 08, 2017 5.363 5.383 5.312 5.317 97,079 -0.05(-0.84%)
Sep 07, 2017 5.302 5.369 5.282 5.363 55,029 +0.06(+1.04%)
Sep 06, 2017 5.297 5.363 5.277 5.307 77,594 -0.02(-0.28%)
Sep 05, 2017 5.307 5.353 5.264 5.323 77,956 +0.00(+0.00%)
Sep 01, 2017 5.242 5.373 5.232 5.323 57,198 +0.11(+2.03%)
Aug 31, 2017 5.307 5.373 5.217 5.217 133,095 -0.07(-1.24%)
Aug 30, 2017 5.192 5.302 5.186 5.282 74,841 +0.11(+2.04%)
Aug 29, 2017 5.111 5.207 5.111 5.177 70,951 +0.05(+0.98%)
Aug 28, 2017 5.106 5.204 5.106 5.126 58,126 -0.02(-0.39%)
Aug 25, 2017 5.157 5.184 5.131 5.146 50,777 +0.02(+0.29%)
Aug 24, 2017 5.131 5.202 5.026 5.131 77,946 -0.04(-0.68%)
Aug 23, 2017 5.182 5.217 5.121 5.167 138,156 +0.09(+1.78%)
Aug 22, 2017 5.076 5.106 5.040 5.076 121,862 -0.02(-0.30%)
Aug 21, 2017 5.167 5.177 4.860 5.091 367,535 -0.08(-1.46%)
Aug 18, 2017 5.282 5.287 5.146 5.167 110,981 -0.12(-2.19%)
Aug 17, 2017 5.343 5.343 5.266 5.282 36,525 -0.03(-0.57%)
Aug 16, 2017 5.448 5.448 5.282 5.312 137,168 -0.09(-1.72%)
Aug 15, 2017 5.433 5.458 5.363 5.406 118,131 +0.05(+0.98%)
Aug 14, 2017 5.249 5.353 5.229 5.353 102,897 +0.11(+2.09%)
Aug 11, 2017 5.234 5.283 5.214 5.244 105,674 -0.02(-0.47%)
Aug 10, 2017 5.263 5.323 5.234 5.268 99,611 -0.01(-0.19%)
Aug 09, 2017 5.383 5.388 5.263 5.278 139,215 -0.13(-2.49%)
Aug 08, 2017 5.353 5.533 5.353 5.413 110,054 +0.05(+1.02%)
Aug 07, 2017 5.358 5.398 5.296 5.358 83,418 -0.02(-0.37%)
Aug 04, 2017 5.333 5.378 5.234 5.378 220,895 +0.01(+0.28%)
Aug 03, 2017 5.273 5.398 5.273 5.363 256,050 -0.12(-2.27%)
Aug 02, 2017 5.478 5.543 5.358 5.488 183,415 +0.01(+0.18%)
Aug 01, 2017 5.657 5.657 5.383 5.478 228,448 -0.11(-1.96%)
Jul 31, 2017 5.558 5.622 5.534 5.587 90,398 +0.02(+0.45%)
Jul 28, 2017 5.428 5.568 5.428 5.563 105,598 +0.03(+0.63%)
Jul 27, 2017 5.732 5.752 5.263 5.528 538,063 -0.23(-4.07%)
Jul 26, 2017 5.842 5.847 5.752 5.762 78,451 -0.06(-1.03%)
Jul 25, 2017 5.817 5.847 5.782 5.822 95,119 +0.02(+0.43%)
Jul 24, 2017 5.847 5.852 5.757 5.797 77,450 -0.02(-0.43%)
Jul 21, 2017 5.767 5.827 5.767 5.822 52,909 +0.01(+0.10%)
Jul 20, 2017 5.802 5.832 5.797 5.816 61,480 -0.01(-0.19%)
Jul 19, 2017 5.837 5.857 5.757 5.827 62,407 -0.01(-0.17%)
Jul 18, 2017 5.727 5.857 5.727 5.837 102,911 +0.06(+1.04%)
Jul 17, 2017 5.732 5.807 5.719 5.777 224,237 +0.04(+0.78%)
Jul 14, 2017 5.732 5.732 5.688 5.732 141,784 +0.01(+0.17%)
Jul 13, 2017 5.683 5.732 5.658 5.723 115,186 +0.07(+1.31%)
Jul 12, 2017 5.683 5.683 5.594 5.648 94,964 -0.02(-0.35%)
Jul 11, 2017 5.638 5.678 5.616 5.668 73,520 +0.07(+1.24%)
Jul 10, 2017 5.589 5.609 5.584 5.599 61,280 -0.00(-0.09%)
Jul 07, 2017 5.634 5.634 5.584 5.604 62,022 -0.04(-0.70%)
Jul 06, 2017 5.658 5.683 5.614 5.643 76,987 -0.01(-0.26%)
Jul 05, 2017 5.643 5.683 5.604 5.658 103,737 +0.02(+0.35%)
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.