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 -0.04 (-0.30%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 22, 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 (%)
Nov 30, 2016 5.182 5.196 5.015 5.057 256,672 -0.13(-2.51%)
Nov 29, 2016 5.229 5.229 5.154 5.187 182,445 -0.03(-0.62%)
Nov 28, 2016 5.177 5.224 5.159 5.219 93,837 +0.04(+0.72%)
Nov 25, 2016 5.205 5.270 5.159 5.182 103,472 -0.05(-0.89%)
Nov 23, 2016 5.229 5.229 5.229 0 +0.01(+0.27%)
Nov 22, 2016 5.215 5.289 5.187 5.215 147,553 +0.03(+0.54%)
Nov 21, 2016 5.001 5.187 5.001 5.187 186,610 +0.19(+3.71%)
Nov 18, 2016 5.061 5.061 4.987 5.001 117,276 -0.02(-0.37%)
Nov 17, 2016 5.089 5.108 5.020 5.020 132,689 -0.02(-0.46%)
Nov 16, 2016 5.164 5.173 5.034 5.043 188,357 -0.10(-1.94%)
Nov 15, 2016 5.046 5.152 5.023 5.143 173,821 +0.11(+2.29%)
Nov 14, 2016 5.078 5.124 5.009 5.028 251,626 -0.06(-1.09%)
Nov 11, 2016 5.023 5.133 5.023 5.083 140,218 +0.06(+1.10%)
Nov 10, 2016 4.940 5.064 4.917 5.028 223,184 +0.12(+2.53%)
Nov 09, 2016 4.757 5.074 4.757 4.904 303,435 -0.06(-1.11%)
Nov 08, 2016 4.830 5.009 4.830 4.959 232,384 +0.13(+2.76%)
Nov 07, 2016 4.614 4.862 4.614 4.826 340,634 +0.22(+4.79%)
Nov 04, 2016 4.430 4.711 4.430 4.605 236,338 +0.09(+1.93%)
Nov 03, 2016 4.826 4.844 4.510 4.518 628,758 -0.33(-6.74%)
Nov 02, 2016 5.051 5.312 4.550 4.844 1,212,951 -0.63(-11.50%)
Nov 01, 2016 5.961 5.967 5.412 5.474 553,762 -0.45(-7.67%)
Oct 31, 2016 5.942 5.979 5.929 5.929 138,260 -0.01(-0.23%)
Oct 28, 2016 6.117 6.117 5.929 5.942 264,897 -0.14(-2.34%)
Oct 27, 2016 6.241 6.241 6.071 6.085 112,562 -0.13(-2.14%)
Oct 26, 2016 6.227 6.296 6.126 6.218 136,780 -0.03(-0.44%)
Oct 25, 2016 6.246 6.287 6.216 6.246 64,211 -0.00(-0.07%)
Oct 24, 2016 6.259 6.273 6.195 6.250 79,343 +0.04(+0.67%)
Oct 21, 2016 6.181 6.213 6.172 6.209 100,512 +0.02(+0.30%)
Oct 20, 2016 6.204 6.221 6.184 6.190 39,425 -0.02(-0.37%)
Oct 19, 2016 6.250 6.250 6.209 6.213 78,748 -0.00(-0.07%)
Oct 18, 2016 6.204 6.255 6.195 6.218 78,263 +0.02(+0.33%)
Oct 17, 2016 6.234 6.256 6.179 6.197 163,557 -0.01(-0.22%)
Oct 14, 2016 6.243 6.266 6.202 6.211 83,767 -0.05(-0.80%)
Oct 13, 2016 6.247 6.266 6.184 6.261 84,720 +0.00(+0.07%)
Oct 12, 2016 6.197 6.266 6.197 6.257 94,147 +0.09(+1.40%)
Oct 11, 2016 6.197 6.243 6.170 6.170 40,481 -0.03(-0.44%)
Oct 10, 2016 6.134 6.243 6.120 6.197 72,159 +0.05(+0.82%)
Oct 07, 2016 6.120 6.170 6.120 6.147 50,655 +0.03(+0.45%)
Oct 06, 2016 6.211 6.211 6.115 6.120 86,208 -0.07(-1.18%)
Oct 05, 2016 6.129 6.193 6.122 6.193 131,080 +0.04(+0.67%)
Oct 04, 2016 6.197 6.202 6.129 6.152 125,184 -0.06(-1.03%)
Oct 03, 2016 6.161 6.247 6.161 6.216 55,667 +0.04(+0.59%)
Sep 30, 2016 6.161 6.261 6.156 6.179 141,621 -0.00(-0.07%)
Sep 29, 2016 6.175 6.220 6.175 6.184 54,017 -0.01(-0.15%)
Sep 28, 2016 6.229 6.238 6.179 6.193 70,570 -0.00(-0.07%)
Sep 27, 2016 6.261 6.261 6.152 6.197 90,320 -0.05(-0.73%)
Sep 26, 2016 6.229 6.284 6.220 6.243 79,569 +0.02(+0.29%)
Sep 23, 2016 6.279 6.284 6.197 6.225 119,537 -0.03(-0.51%)
Sep 22, 2016 6.266 6.266 6.213 6.257 112,664 +0.02(+0.37%)
Sep 21, 2016 6.170 6.238 6.143 6.234 67,550 +0.07(+1.11%)
Sep 20, 2016 6.115 6.243 6.093 6.165 128,625 +0.10(+1.58%)
Sep 19, 2016 6.047 6.097 6.015 6.070 158,454 +0.06(+0.99%)
Sep 16, 2016 6.011 6.029 5.915 6.011 148,494 -0.00(-0.04%)
Sep 15, 2016 6.017 6.022 5.918 6.013 166,713 +0.04(+0.60%)
Sep 14, 2016 5.922 5.986 5.882 5.977 113,921 +0.09(+1.53%)
Sep 13, 2016 6.008 6.013 5.882 5.886 163,694 -0.12(-2.03%)
Sep 12, 2016 6.031 6.050 5.778 6.008 507,322 -0.07(-1.12%)
Sep 09, 2016 6.184 6.184 6.066 6.076 122,859 -0.09(-1.54%)
Sep 08, 2016 6.153 6.194 6.130 6.171 113,739 +0.02(+0.29%)
Sep 07, 2016 6.166 6.180 6.085 6.153 128,064 +0.01(+0.22%)
Sep 06, 2016 6.175 6.175 6.076 6.139 135,054 +0.00(+0.00%)
Sep 02, 2016 6.144 6.139 6.139 6.139 105,589 +0.00(+0.00%)
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.