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 (%)
Jul 31, 2012 5.470 5.482 5.303 5.359 811,486 -0.09(-1.74%)
Jul 30, 2012 5.464 5.581 5.333 5.454 450,637 +0.03(+0.60%)
Jul 27, 2012 5.382 5.460 5.349 5.421 238,692 +0.07(+1.22%)
Jul 26, 2012 5.366 5.398 5.326 5.356 155,967 +0.03(+0.61%)
Jul 25, 2012 5.333 5.385 5.310 5.323 241,618 +0.00(+0.00%)
Jul 24, 2012 5.366 5.366 5.300 5.323 193,171 -0.01(-0.12%)
Jul 23, 2012 5.395 5.395 5.320 5.330 279,712 -0.09(-1.75%)
Jul 20, 2012 5.366 5.447 5.346 5.424 290,293 +0.04(+0.79%)
Jul 19, 2012 5.431 5.434 5.336 5.382 478,085 -0.05(-0.90%)
Jul 18, 2012 5.284 5.477 5.280 5.431 2,205,431 -0.08(-1.43%)
Jul 17, 2012 5.519 5.555 5.477 5.509 85,073 +0.03(+0.60%)
Jul 16, 2012 5.490 5.562 5.447 5.477 106,787 -0.01(-0.18%)
Jul 13, 2012 5.431 5.536 5.418 5.487 87,992 +0.09(+1.76%)
Jul 12, 2012 5.271 5.398 5.271 5.392 108,186 +0.11(+2.04%)
Jul 11, 2012 5.431 5.431 5.258 5.284 106,291 -0.12(-2.18%)
Jul 10, 2012 5.392 5.477 5.375 5.402 57,069 -0.04(-0.78%)
Jul 09, 2012 5.437 5.506 5.356 5.444 100,148 +0.02(+0.36%)
Jul 06, 2012 5.447 5.485 5.388 5.424 68,885 -0.05(-0.90%)
Jul 05, 2012 5.513 5.513 5.451 5.473 41,905 -0.01(-0.12%)
Jul 03, 2012 5.473 5.480 5.444 5.480 56,210 +0.00(+0.06%)
Jul 02, 2012 5.369 5.480 5.336 5.477 127,235 +0.08(+1.52%)
Jun 29, 2012 5.447 5.447 5.326 5.395 122,919 +0.02(+0.37%)
Jun 28, 2012 5.444 5.447 5.333 5.375 58,857 -0.08(-1.50%)
Jun 27, 2012 5.428 5.480 5.369 5.457 95,532 +0.08(+1.40%)
Jun 26, 2012 5.297 5.418 5.225 5.382 96,886 +0.11(+2.05%)
Jun 25, 2012 5.136 5.359 5.074 5.274 164,232 +0.08(+1.58%)
Jun 22, 2012 5.297 5.330 5.123 5.192 2,605,318 -0.08(-1.49%)
Jun 21, 2012 5.359 5.366 5.194 5.271 137,013 -0.08(-1.41%)
Jun 20, 2012 5.316 5.359 5.169 5.346 109,336 +0.03(+0.55%)
Jun 19, 2012 5.238 5.333 5.228 5.316 128,442 +0.08(+1.44%)
Jun 18, 2012 5.146 5.251 5.094 5.241 186,835 +0.09(+1.65%)
Jun 15, 2012 5.199 5.199 5.058 5.156 99,836 -0.03(-0.50%)
Jun 14, 2012 5.061 5.215 5.022 5.182 259,196 +0.12(+2.46%)
Jun 13, 2012 4.940 5.096 4.940 5.058 122,088 +0.14(+2.86%)
Jun 12, 2012 5.130 5.133 4.878 4.917 257,444 -0.25(-4.81%)
Jun 11, 2012 5.323 5.323 5.104 5.166 101,435 -0.07(-1.37%)
Jun 08, 2012 5.352 5.402 5.225 5.238 89,881 -0.11(-2.14%)
Jun 07, 2012 5.352 5.472 5.300 5.352 52,282 +0.02(+0.31%)
Jun 06, 2012 5.231 5.379 5.172 5.336 64,762 +0.15(+2.90%)
Jun 05, 2012 4.988 5.267 4.947 5.186 116,079 +0.16(+3.26%)
Jun 04, 2012 4.989 5.097 4.973 5.022 62,054 +0.01(+0.20%)
Jun 01, 2012 5.087 5.087 4.989 5.012 93,906 -0.17(-3.22%)
May 31, 2012 5.244 5.244 5.042 5.179 179,157 -0.02(-0.31%)
May 30, 2012 5.280 5.280 5.130 5.195 129,433 -0.10(-1.85%)
May 29, 2012 5.277 5.366 5.258 5.294 100,973 +0.01(+0.19%)
May 25, 2012 5.310 5.310 5.241 5.284 51,414 -0.03(-0.55%)
May 24, 2012 5.385 5.385 5.251 5.313 74,842 -0.04(-0.67%)
May 23, 2012 5.333 5.359 5.274 5.349 47,697 -0.01(-0.24%)
May 22, 2012 5.346 5.408 5.330 5.362 59,462 +0.00(+0.06%)
May 21, 2012 5.336 5.395 5.254 5.359 61,892 +0.05(+0.86%)
May 18, 2012 5.415 5.415 5.251 5.313 127,550 -0.09(-1.69%)
May 17, 2012 5.513 5.513 5.366 5.405 151,914 -0.09(-1.67%)
May 16, 2012 5.392 5.509 5.359 5.496 362,994 +0.13(+2.44%)
May 15, 2012 5.366 5.428 5.333 5.366 304,977 -0.12(-2.15%)
May 14, 2012 5.480 5.545 5.464 5.483 213,580 +0.01(+0.18%)
May 11, 2012 5.428 5.559 5.428 5.473 141,549 -0.01(-0.12%)
May 10, 2012 5.480 5.529 5.467 5.480 171,378 +0.00(+0.00%)
May 09, 2012 5.496 5.527 5.424 5.480 112,658 -0.07(-1.18%)
May 08, 2012 5.529 5.568 5.496 5.545 115,052 -0.01(-0.24%)
May 07, 2012 5.519 5.595 5.487 5.559 120,077 -0.00(-0.06%)
May 04, 2012 5.562 5.608 5.545 5.562 132,835 -0.04(-0.70%)
May 03, 2012 5.578 5.663 5.562 5.601 253,700 +0.01(+0.18%)
May 02, 2012 5.562 5.634 5.562 5.591 143,432 +0.01(+0.23%)
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.