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 30, 2015 4.004 4.066 3.913 4.033 230,669 +0.05(+1.24%)
Oct 29, 2015 4.012 4.024 3.953 3.983 66,170 -0.04(-1.03%)
Oct 28, 2015 4.066 4.090 4.008 4.024 71,282 -0.00(-0.10%)
Oct 27, 2015 4.053 4.066 4.016 4.028 82,604 -0.04(-1.02%)
Oct 26, 2015 4.095 4.123 4.070 4.070 73,249 -0.04(-1.00%)
Oct 23, 2015 4.095 4.136 4.090 4.111 91,530 +0.03(+0.71%)
Oct 22, 2015 4.041 4.107 4.029 4.082 68,065 +0.06(+1.44%)
Oct 21, 2015 4.095 4.099 4.024 4.024 106,630 -0.08(-1.91%)
Oct 20, 2015 4.107 4.136 4.099 4.103 48,136 -0.02(-0.40%)
Oct 19, 2015 4.103 4.134 4.095 4.119 56,968 +0.01(+0.30%)
Oct 16, 2015 4.111 4.157 4.090 4.107 85,428 +0.02(+0.56%)
Oct 15, 2015 4.121 4.121 4.064 4.084 163,381 -0.00(-0.10%)
Oct 14, 2015 4.064 4.105 4.043 4.088 111,259 +0.01(+0.30%)
Oct 13, 2015 4.076 4.088 4.072 4.076 73,301 -0.02(-0.50%)
Oct 12, 2015 4.096 4.096 4.072 4.096 97,624 +0.01(+0.20%)
Oct 09, 2015 4.092 4.092 4.064 4.088 95,102 +0.01(+0.30%)
Oct 08, 2015 4.064 4.104 4.007 4.076 122,047 +0.01(+0.30%)
Oct 07, 2015 3.974 4.072 3.941 4.064 117,914 +0.11(+2.90%)
Oct 06, 2015 3.933 3.978 3.880 3.949 161,344 +0.03(+0.73%)
Oct 05, 2015 3.839 3.945 3.839 3.921 134,693 +0.07(+1.69%)
Oct 02, 2015 3.778 3.868 3.778 3.856 62,643 +0.05(+1.29%)
Oct 01, 2015 3.721 3.814 3.717 3.807 223,003 +0.11(+2.98%)
Sep 30, 2015 3.704 3.798 3.692 3.696 200,825 -0.01(-0.22%)
Sep 29, 2015 3.782 3.863 3.696 3.704 253,721 -0.04(-1.09%)
Sep 28, 2015 3.929 3.929 3.741 3.745 218,564 -0.18(-4.68%)
Sep 25, 2015 4.003 4.003 3.921 3.929 118,737 -0.02(-0.52%)
Sep 24, 2015 3.998 3.998 3.913 3.949 121,662 -0.05(-1.23%)
Sep 23, 2015 4.011 4.121 3.998 3.998 89,865 -0.03(-0.71%)
Sep 22, 2015 4.011 4.060 4.011 4.027 94,213 -0.02(-0.40%)
Sep 21, 2015 4.031 4.068 4.031 4.043 104,293 +0.02(+0.41%)
Sep 18, 2015 4.031 4.141 4.023 4.027 247,402 -0.04(-1.00%)
Sep 17, 2015 4.080 4.099 4.043 4.068 183,226 -0.04(-0.99%)
Sep 16, 2015 4.113 4.146 4.068 4.109 111,489 +0.03(+0.65%)
Sep 15, 2015 4.119 4.159 4.074 4.082 141,904 +0.00(+0.00%)
Sep 14, 2015 4.082 4.111 4.082 4.082 137,434 +0.00(+0.00%)
Sep 11, 2015 4.119 4.139 4.072 4.082 72,423 -0.04(-0.98%)
Sep 10, 2015 4.098 4.155 4.086 4.123 120,623 -0.02(-0.49%)
Sep 09, 2015 4.199 4.199 4.139 4.143 78,367 -0.02(-0.58%)
Sep 08, 2015 4.207 4.254 4.151 4.167 69,533 +0.02(+0.39%)
Sep 04, 2015 4.155 4.151 4.151 4.151 75,536 -0.01(-0.29%)
Sep 03, 2015 4.219 4.219 4.159 4.163 85,160 -0.04(-0.96%)
Sep 02, 2015 4.236 4.240 4.159 4.203 39,093 +0.01(+0.19%)
Sep 01, 2015 4.207 4.256 4.187 4.195 73,050 -0.06(-1.33%)
Aug 31, 2015 4.163 4.272 4.163 4.252 125,715 +0.08(+1.94%)
Aug 28, 2015 4.078 4.231 4.078 4.171 101,957 +0.08(+1.87%)
Aug 27, 2015 4.090 4.203 4.022 4.094 119,786 +0.04(+0.90%)
Aug 26, 2015 4.123 4.123 4.023 4.058 164,241 -0.00(-0.10%)
Aug 25, 2015 4.228 4.248 3.941 4.062 797,567 -0.12(-2.80%)
Aug 24, 2015 4.183 4.199 4.074 4.179 252,435 -0.10(-2.27%)
Aug 21, 2015 4.357 4.360 4.240 4.276 190,897 -0.13(-2.84%)
Aug 20, 2015 4.369 4.417 4.312 4.401 157,898 +0.01(+0.18%)
Aug 19, 2015 4.433 4.454 4.364 4.393 70,930 -0.06(-1.45%)
Aug 18, 2015 4.555 4.555 4.442 4.458 140,810 -0.11(-2.39%)
Aug 17, 2015 4.442 4.583 4.433 4.567 120,524 +0.12(+2.68%)
Aug 14, 2015 4.396 4.492 4.372 4.448 195,840 +0.07(+1.55%)
Aug 13, 2015 4.420 4.472 4.368 4.380 102,010 -0.04(-0.81%)
Aug 12, 2015 4.300 4.460 4.300 4.416 167,550 +0.06(+1.47%)
Aug 11, 2015 4.424 4.498 4.300 4.352 156,171 -0.09(-2.07%)
Aug 10, 2015 4.384 4.504 4.348 4.444 166,348 +0.08(+1.83%)
Aug 07, 2015 4.340 4.396 4.340 4.364 86,350 +0.02(+0.37%)
Aug 06, 2015 4.360 4.444 4.296 4.348 176,584 -0.01(-0.18%)
Aug 05, 2015 4.236 4.464 4.232 4.356 352,484 +0.13(+3.02%)
Aug 04, 2015 4.136 4.252 4.116 4.228 267,986 +0.07(+1.63%)
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.