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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 5.169 5.169 5.073 5.136 77,817 +0.05(+0.97%)
Nov 29, 2011 5.103 5.142 5.056 5.086 32,943 +0.01(+0.26%)
Nov 28, 2011 5.188 5.215 5.053 5.073 89,087 -0.01(-0.13%)
Nov 25, 2011 5.182 5.221 5.079 5.079 135,720 -0.09(-1.73%)
Nov 23, 2011 5.159 5.218 5.152 5.169 85,236 -0.01(-0.25%)
Nov 22, 2011 5.149 5.251 5.149 5.182 223,406 +0.01(+0.26%)
Nov 21, 2011 5.198 5.235 5.093 5.169 258,042 -0.20(-3.81%)
Nov 18, 2011 5.347 5.482 5.298 5.373 341,074 +0.12(+2.20%)
Nov 17, 2011 5.291 5.334 5.185 5.258 241,940 +0.01(+0.19%)
Nov 16, 2011 5.264 5.307 5.192 5.248 191,967 +0.02(+0.38%)
Nov 15, 2011 5.205 5.330 5.205 5.228 371,380 +0.02(+0.38%)
Nov 14, 2011 5.096 5.367 5.096 5.208 624,112 +0.23(+4.58%)
Nov 11, 2011 4.957 5.013 4.924 4.980 49,409 +0.06(+1.21%)
Nov 10, 2011 5.069 5.069 4.921 4.921 102,737 -0.13(-2.61%)
Nov 09, 2011 5.063 5.082 4.954 5.053 165,276 +0.07(+1.46%)
Nov 08, 2011 4.772 5.076 4.676 4.980 122,540 +0.22(+4.72%)
Nov 07, 2011 4.716 4.852 4.716 4.756 51,480 -0.00(-0.07%)
Nov 04, 2011 4.809 4.809 4.690 4.759 72,433 -0.03(-0.69%)
Nov 03, 2011 4.935 4.970 4.723 4.792 153,400 -0.05(-0.96%)
Nov 02, 2011 4.974 5.047 4.822 4.838 154,163 -0.08(-1.68%)
Nov 01, 2011 4.934 5.145 4.921 4.921 44,059 -0.10(-2.04%)
Oct 31, 2011 5.043 5.053 4.970 5.023 20,311 -0.05(-1.04%)
Oct 28, 2011 5.063 5.169 5.060 5.076 26,560 -0.01(-0.19%)
Oct 27, 2011 5.089 5.188 4.974 5.086 76,754 +0.01(+0.20%)
Oct 26, 2011 5.093 5.093 4.987 5.076 26,645 -0.01(-0.13%)
Oct 25, 2011 4.980 5.089 4.888 5.083 39,002 +0.08(+1.65%)
Oct 24, 2011 5.003 5.003 4.931 5.000 24,940 +0.03(+0.60%)
Oct 21, 2011 5.023 5.023 4.957 4.970 51,171 -0.02(-0.33%)
Oct 20, 2011 4.901 4.987 4.885 4.987 27,623 +0.12(+2.37%)
Oct 19, 2011 4.904 4.994 4.871 4.871 69,209 -0.03(-0.67%)
Oct 18, 2011 4.951 4.980 4.871 4.904 126,340 -0.03(-0.54%)
Oct 17, 2011 4.802 4.931 4.795 4.931 12,674 +0.07(+1.50%)
Oct 14, 2011 4.858 4.947 4.713 4.858 61,088 +0.02(+0.41%)
Oct 13, 2011 4.805 4.921 4.746 4.838 55,253 +0.02(+0.41%)
Oct 12, 2011 4.832 4.921 4.716 4.818 66,895 +0.00(+0.07%)
Oct 11, 2011 4.861 4.944 4.766 4.815 40,356 +0.00(+0.07%)
Oct 10, 2011 4.908 4.980 4.762 4.812 24,813 -0.09(-1.89%)
Oct 07, 2011 4.921 5.169 4.799 4.904 45,603 +0.02(+0.34%)
Oct 06, 2011 4.858 4.937 4.743 4.888 39,350 +0.07(+1.37%)
Oct 05, 2011 4.871 4.931 4.792 4.822 30,790 -0.07(-1.42%)
Oct 04, 2011 4.822 4.951 4.665 4.891 100,911 +0.07(+1.44%)
Oct 03, 2011 4.802 4.980 4.799 4.822 198,913 -0.02(-0.41%)
Sep 30, 2011 4.822 4.914 4.746 4.842 83,758 -0.02(-0.41%)
Sep 29, 2011 4.914 4.914 4.630 4.861 215,212 +0.02(+0.41%)
Sep 28, 2011 4.868 4.894 4.795 4.842 25,691 -0.11(-2.27%)
Sep 27, 2011 5.066 5.066 4.845 4.954 31,662 -0.06(-1.12%)
Sep 26, 2011 4.795 5.040 4.782 5.010 30,336 +0.14(+2.78%)
Sep 23, 2011 4.990 5.046 4.845 4.875 30,591 -0.06(-1.20%)
Sep 22, 2011 5.013 5.119 4.888 4.934 60,582 -0.23(-4.41%)
Sep 21, 2011 5.096 5.188 5.040 5.162 44,010 +0.10(+2.02%)
Sep 20, 2011 5.106 5.122 5.046 5.060 26,906 -0.03(-0.65%)
Sep 19, 2011 5.162 5.188 5.020 5.093 67,907 -0.08(-1.47%)
Sep 16, 2011 5.165 5.202 5.129 5.169 50,369 -0.02(-0.32%)
Sep 15, 2011 5.096 5.202 5.086 5.185 77,517 -0.06(-1.14%)
Sep 14, 2011 5.145 5.281 5.089 5.245 18,612 +0.10(+1.93%)
Sep 13, 2011 5.126 5.274 5.086 5.145 76,206 -0.02(-0.32%)
Sep 12, 2011 5.112 5.320 5.086 5.162 86,907 +0.00(+0.00%)
Sep 09, 2011 5.211 5.211 5.133 5.162 22,660 -0.04(-0.82%)
Sep 08, 2011 5.129 5.247 5.109 5.205 63,586 +0.05(+1.03%)
Sep 07, 2011 5.093 5.175 5.093 5.152 26,830 +0.09(+1.69%)
Sep 06, 2011 5.060 5.106 4.960 5.066 33,285 -0.03(-0.65%)
Sep 02, 2011 5.109 5.152 5.063 5.099 17,722 -0.08(-1.47%)
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.