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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2012 5.321 5.328 5.220 5.302 210,934 -0.03(-0.49%)
Jan 30, 2012 5.295 5.351 5.246 5.328 59,757 +0.03(+0.62%)
Jan 27, 2012 5.279 5.315 5.279 5.295 22,459 +0.01(+0.25%)
Jan 26, 2012 5.311 5.347 5.266 5.282 86,359 -0.01(-0.21%)
Jan 25, 2012 5.351 5.351 5.272 5.293 91,352 +0.01(+0.15%)
Jan 24, 2012 5.354 5.359 5.272 5.285 51,487 -0.08(-1.46%)
Jan 23, 2012 5.390 5.390 5.269 5.364 96,874 +0.00(+0.00%)
Jan 20, 2012 5.383 5.393 5.318 5.364 141,595 -0.01(-0.24%)
Jan 19, 2012 5.387 5.432 5.318 5.377 229,423 +0.02(+0.37%)
Jan 18, 2012 5.321 5.393 5.321 5.357 71,879 +0.01(+0.12%)
Jan 17, 2012 5.334 5.373 5.318 5.351 34,171 +0.05(+0.86%)
Jan 13, 2012 5.321 5.370 5.298 5.305 67,623 -0.04(-0.79%)
Jan 12, 2012 5.357 5.364 5.282 5.347 52,892 +0.00(+0.06%)
Jan 11, 2012 5.351 5.351 5.276 5.344 75,171 -0.05(-0.91%)
Jan 10, 2012 5.393 5.393 5.338 5.393 87,665 +0.01(+0.18%)
Jan 09, 2012 5.266 5.393 5.266 5.383 76,798 +0.14(+2.62%)
Jan 06, 2012 5.341 5.347 5.239 5.246 64,542 -0.05(-0.93%)
Jan 05, 2012 5.311 5.347 5.292 5.295 46,057 -0.01(-0.18%)
Jan 04, 2012 5.311 5.324 5.292 5.305 83,817 -0.03(-0.55%)
Dec 30, 2011 5.161 5.334 5.161 5.334 84,958 +0.18(+3.55%)
Dec 29, 2011 5.230 5.230 5.151 5.151 109,452 -0.05(-0.94%)
Dec 28, 2011 5.204 5.207 5.190 5.200 67,730 -0.01(-0.19%)
Dec 27, 2011 5.315 5.315 5.200 5.210 49,789 -0.10(-1.91%)
Dec 23, 2011 5.197 5.328 5.197 5.311 26,553 +0.15(+2.85%)
Dec 21, 2011 5.197 5.197 5.089 5.164 35,422 -0.06(-1.19%)
Dec 20, 2011 5.269 5.269 5.151 5.226 58,998 +0.00(+0.00%)
Dec 19, 2011 5.230 5.262 5.204 5.226 44,163 -0.01(-0.12%)
Dec 16, 2011 5.298 5.298 5.230 5.233 197,277 -0.06(-1.05%)
Dec 15, 2011 5.292 5.295 5.226 5.288 79,041 +0.05(+1.00%)
Dec 14, 2011 5.192 5.256 5.138 5.236 100,680 +0.04(+0.82%)
Dec 13, 2011 5.236 5.308 5.181 5.194 59,182 -0.03(-0.56%)
Dec 12, 2011 5.288 5.288 5.168 5.223 66,286 -0.06(-1.17%)
Dec 09, 2011 5.308 5.311 5.256 5.285 46,372 -0.01(-0.19%)
Dec 08, 2011 5.249 5.298 5.148 5.295 87,023 +0.01(+0.12%)
Dec 07, 2011 5.200 5.318 5.197 5.288 149,029 +0.06(+1.12%)
Dec 06, 2011 5.226 5.230 5.181 5.230 52,766 +0.01(+0.25%)
Dec 05, 2011 5.066 5.217 4.991 5.217 101,751 +0.19(+3.84%)
Dec 02, 2011 4.994 5.024 4.942 5.024 99,163 +0.07(+1.32%)
Dec 01, 2011 5.063 5.089 4.932 4.958 80,433 -0.12(-2.44%)
Nov 30, 2011 5.115 5.115 5.020 5.083 78,628 +0.05(+0.97%)
Nov 29, 2011 5.050 5.089 5.004 5.034 33,286 +0.01(+0.26%)
Nov 28, 2011 5.135 5.161 5.001 5.020 90,015 -0.01(-0.13%)
Nov 25, 2011 5.128 5.168 5.027 5.027 137,134 -0.09(-1.73%)
Nov 23, 2011 5.105 5.164 5.099 5.115 86,123 -0.01(-0.25%)
Nov 22, 2011 5.096 5.197 5.096 5.128 225,733 +0.01(+0.26%)
Nov 21, 2011 5.145 5.181 5.040 5.115 260,730 -0.20(-3.81%)
Nov 18, 2011 5.292 5.426 5.243 5.318 344,627 +0.11(+2.20%)
Nov 17, 2011 5.236 5.279 5.132 5.204 244,460 +0.01(+0.19%)
Nov 16, 2011 5.210 5.253 5.138 5.194 193,967 +0.02(+0.38%)
Nov 15, 2011 5.151 5.275 5.151 5.174 375,249 +0.02(+0.38%)
Nov 14, 2011 5.043 5.311 5.043 5.154 630,614 +0.23(+4.58%)
Nov 11, 2011 4.906 4.962 4.873 4.929 49,924 +0.06(+1.21%)
Nov 10, 2011 5.017 5.017 4.870 4.870 103,807 -0.13(-2.61%)
Nov 09, 2011 5.011 5.029 4.903 5.001 166,997 +0.07(+1.46%)
Nov 08, 2011 4.723 5.024 4.628 4.929 123,816 +0.22(+4.72%)
Nov 07, 2011 4.667 4.801 4.667 4.707 52,017 -0.00(-0.07%)
Nov 04, 2011 4.759 4.759 4.641 4.710 73,188 -0.03(-0.69%)
Nov 03, 2011 4.885 4.919 4.674 4.743 154,998 -0.05(-0.96%)
Nov 02, 2011 4.922 4.995 4.772 4.788 155,769 -0.08(-1.68%)
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.