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

Horizon Technology F (NQ: HRZN )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2013 4.566 4.626 4.519 4.529 0 -0.04(-0.88%)
Oct 30, 2013 4.579 4.649 4.559 4.569 195,623 +0.01(+0.15%)
Oct 29, 2013 4.579 4.586 4.552 4.562 0 -0.02(-0.37%)
Oct 28, 2013 4.552 4.583 4.539 4.579 0 +0.03(+0.66%)
Oct 25, 2013 4.519 4.552 4.519 4.549 0 +0.02(+0.37%)
Oct 24, 2013 4.489 4.536 4.489 4.532 67,723 +0.03(+0.60%)
Oct 23, 2013 4.495 4.536 4.482 4.505 0 +0.01(+0.22%)
Oct 22, 2013 4.489 4.525 4.468 4.495 139,695 +0.01(+0.15%)
Oct 21, 2013 4.519 4.532 4.468 4.489 152,669 -0.03(-0.60%)
Oct 18, 2013 4.502 4.515 4.482 4.515 118,999 +0.04(+0.98%)
Oct 17, 2013 4.418 4.502 4.418 4.472 129,973 +0.04(+0.91%)
Oct 16, 2013 4.468 4.502 4.418 4.431 188,580 -0.01(-0.15%)
Oct 15, 2013 4.505 4.505 4.415 4.438 157,899 -0.04(-0.79%)
Oct 14, 2013 4.430 4.480 4.420 4.473 127,574 +0.03(+0.67%)
Oct 11, 2013 4.380 4.443 4.373 4.443 0 +0.07(+1.68%)
Oct 10, 2013 4.367 4.407 4.334 4.370 87,744 +0.06(+1.31%)
Oct 09, 2013 4.342 4.363 4.314 4.314 0 -0.03(-0.61%)
Oct 08, 2013 4.377 4.397 4.317 4.340 104,575 -0.02(-0.38%)
Oct 07, 2013 4.324 4.380 4.300 4.357 0 +0.03(+0.62%)
Oct 04, 2013 4.340 4.383 4.327 4.330 0 +0.00(+0.00%)
Oct 03, 2013 4.373 4.397 4.307 4.330 0 -0.07(-1.59%)
Oct 02, 2013 4.473 4.490 4.397 4.400 188,357 -0.06(-1.42%)
Oct 01, 2013 4.420 4.473 4.410 4.463 125,113 +0.01(+0.15%)
Sep 27, 2013 4.463 4.477 4.447 4.457 0 -0.02(-0.37%)
Sep 26, 2013 4.490 4.510 4.470 4.473 44,036 +0.01(+0.15%)
Sep 25, 2013 4.507 4.508 4.467 4.467 101,509 -0.03(-0.59%)
Sep 24, 2013 4.480 4.513 4.480 4.493 134,275 +0.00(+0.07%)
Sep 23, 2013 4.467 4.510 4.450 4.490 94,851 -0.01(-0.15%)
Sep 20, 2013 4.483 4.497 4.447 4.497 0 +0.00(+0.07%)
Sep 19, 2013 4.513 4.513 4.450 4.493 0 +0.01(+0.30%)
Sep 18, 2013 4.467 4.510 4.450 4.480 0 +0.00(+0.07%)
Sep 17, 2013 4.483 4.500 4.447 4.477 0 +0.01(+0.15%)
Sep 16, 2013 4.493 4.530 4.430 4.470 0 +0.00(+0.04%)
Sep 13, 2013 4.442 4.482 4.396 4.468 0 +0.03(+0.59%)
Sep 12, 2013 4.475 4.475 4.432 4.442 0 -0.03(-0.59%)
Sep 11, 2013 4.472 4.517 4.457 4.468 0 -0.00(-0.07%)
Sep 10, 2013 4.462 4.475 4.439 4.472 95,167 +0.01(+0.30%)
Sep 09, 2013 4.492 4.492 4.439 4.458 0 -0.01(-0.30%)
Sep 06, 2013 4.495 4.521 4.458 4.472 0 -0.01(-0.15%)
Sep 05, 2013 4.485 4.501 4.429 4.478 0 +0.01(+0.15%)
Sep 04, 2013 4.396 4.508 4.396 4.472 0 +0.09(+2.11%)
Sep 03, 2013 4.462 4.472 4.366 4.379 0 -0.03(-0.67%)
Aug 30, 2013 4.406 4.465 4.406 4.409 0 +0.00(+0.07%)
Aug 29, 2013 4.383 4.445 4.383 4.406 48,252 +0.02(+0.53%)
Aug 28, 2013 4.432 4.442 4.353 4.383 0 -0.07(-1.48%)
Aug 27, 2013 4.472 4.488 4.425 4.449 192,203 -0.06(-1.25%)
Aug 26, 2013 4.544 4.564 4.495 4.505 0 -0.03(-0.58%)
Aug 23, 2013 4.475 4.558 4.458 4.531 0 +0.06(+1.25%)
Aug 22, 2013 4.472 4.505 4.468 4.475 75,137 +0.00(+0.00%)
Aug 21, 2013 4.478 4.521 4.468 4.475 0 -0.02(-0.44%)
Aug 20, 2013 4.458 4.498 4.399 4.495 154,814 +0.04(+0.81%)
Aug 19, 2013 4.501 4.501 4.452 4.458 147,808 -0.03(-0.66%)
Aug 16, 2013 4.541 4.564 4.452 4.488 0 -0.07(-1.45%)
Aug 15, 2013 4.574 4.604 4.554 4.554 108,587 -0.09(-1.85%)
Aug 14, 2013 4.657 4.690 4.607 4.640 176,052 -0.03(-0.64%)
Aug 13, 2013 4.749 4.752 4.650 4.670 139,977 -0.00(-0.07%)
Aug 12, 2013 4.657 4.703 4.657 4.673 207,848 +0.04(+0.78%)
Aug 09, 2013 4.643 4.713 4.610 4.637 253,646 -0.01(-0.14%)
Aug 08, 2013 4.620 4.676 4.607 4.643 263,214 +0.02(+0.50%)
Aug 07, 2013 4.620 4.686 4.601 4.620 223,996 +0.02(+0.43%)
Aug 06, 2013 4.620 4.620 4.594 4.601 70,268 -0.01(-0.29%)
Aug 05, 2013 4.624 4.624 4.607 4.614 101,974 -0.01(-0.21%)
Aug 02, 2013 4.604 4.637 4.602 4.624 80,530 +0.01(+0.21%)
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.