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

Horizon Technology F (NQ: HRZN )

11.87 +0.08 (+0.68%)
Streaming Delayed Price Updated: 11:48 AM 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 (%)
Jul 31, 2012 5.517 5.528 5.348 5.405 804,647 -0.10(-1.74%)
Jul 30, 2012 5.510 5.629 5.378 5.500 446,840 +0.03(+0.60%)
Jul 27, 2012 5.428 5.506 5.395 5.467 236,681 +0.07(+1.22%)
Jul 26, 2012 5.411 5.444 5.372 5.401 154,652 +0.03(+0.61%)
Jul 25, 2012 5.378 5.431 5.355 5.368 239,581 +0.00(+0.00%)
Jul 24, 2012 5.411 5.411 5.345 5.368 191,543 -0.01(-0.12%)
Jul 23, 2012 5.441 5.441 5.365 5.375 277,354 -0.10(-1.75%)
Jul 20, 2012 5.411 5.494 5.391 5.471 287,847 +0.04(+0.79%)
Jul 19, 2012 5.477 5.480 5.381 5.428 474,056 -0.05(-0.90%)
Jul 18, 2012 5.329 5.523 5.325 5.477 2,186,843 -0.08(-1.43%)
Jul 17, 2012 5.566 5.602 5.523 5.556 84,356 +0.03(+0.60%)
Jul 16, 2012 5.536 5.609 5.494 5.523 105,887 -0.01(-0.18%)
Jul 13, 2012 5.477 5.583 5.464 5.533 87,250 +0.10(+1.76%)
Jul 12, 2012 5.315 5.444 5.315 5.438 107,275 +0.11(+2.04%)
Jul 11, 2012 5.477 5.477 5.302 5.329 105,396 -0.12(-2.18%)
Jul 10, 2012 5.438 5.523 5.421 5.447 56,588 -0.04(-0.78%)
Jul 09, 2012 5.484 5.553 5.401 5.490 99,304 +0.02(+0.36%)
Jul 06, 2012 5.494 5.532 5.434 5.471 68,305 -0.05(-0.90%)
Jul 05, 2012 5.560 5.560 5.497 5.520 41,552 -0.01(-0.12%)
Jul 03, 2012 5.520 5.527 5.490 5.527 55,736 +0.00(+0.06%)
Jul 02, 2012 5.414 5.527 5.381 5.523 126,163 +0.08(+1.52%)
Jun 29, 2012 5.494 5.494 5.372 5.441 121,883 +0.02(+0.37%)
Jun 28, 2012 5.490 5.494 5.378 5.421 58,361 -0.08(-1.50%)
Jun 27, 2012 5.474 5.527 5.415 5.503 94,727 +0.08(+1.40%)
Jun 26, 2012 5.342 5.464 5.269 5.428 96,070 +0.11(+2.05%)
Jun 25, 2012 5.180 5.405 5.117 5.319 162,847 +0.08(+1.58%)
Jun 22, 2012 5.342 5.375 5.167 5.236 2,583,360 -0.08(-1.49%)
Jun 21, 2012 5.405 5.411 5.238 5.315 135,858 -0.08(-1.41%)
Jun 20, 2012 5.362 5.405 5.213 5.391 108,414 +0.03(+0.55%)
Jun 19, 2012 5.282 5.378 5.273 5.362 127,360 +0.08(+1.44%)
Jun 18, 2012 5.190 5.296 5.137 5.286 185,260 +0.09(+1.65%)
Jun 15, 2012 5.243 5.243 5.101 5.200 98,995 -0.03(-0.50%)
Jun 14, 2012 5.104 5.259 5.065 5.226 257,011 +0.13(+2.46%)
Jun 13, 2012 4.982 5.140 4.982 5.101 121,059 +0.14(+2.86%)
Jun 12, 2012 5.174 5.177 4.919 4.959 255,275 -0.25(-4.81%)
Jun 11, 2012 5.368 5.368 5.147 5.210 100,580 -0.07(-1.37%)
Jun 08, 2012 5.398 5.447 5.269 5.282 89,123 -0.12(-2.14%)
Jun 07, 2012 5.398 5.518 5.345 5.398 51,841 +0.02(+0.31%)
Jun 06, 2012 5.276 5.424 5.216 5.381 64,216 +0.15(+2.90%)
Jun 05, 2012 5.030 5.312 4.989 5.230 115,100 +0.16(+3.26%)
Jun 04, 2012 5.032 5.141 5.015 5.065 61,531 +0.01(+0.20%)
Jun 01, 2012 5.131 5.131 5.032 5.055 93,115 -0.17(-3.22%)
May 31, 2012 5.289 5.289 5.084 5.223 177,647 -0.02(-0.31%)
May 30, 2012 5.325 5.325 5.174 5.240 128,342 -0.10(-1.85%)
May 29, 2012 5.322 5.411 5.302 5.339 100,122 +0.01(+0.19%)
May 25, 2012 5.355 5.355 5.286 5.329 50,981 -0.03(-0.55%)
May 24, 2012 5.431 5.431 5.296 5.358 74,212 -0.04(-0.67%)
May 23, 2012 5.378 5.405 5.319 5.395 47,295 -0.01(-0.24%)
May 22, 2012 5.391 5.454 5.375 5.408 58,961 +0.00(+0.06%)
May 21, 2012 5.382 5.441 5.299 5.405 61,370 +0.05(+0.86%)
May 18, 2012 5.461 5.461 5.296 5.358 126,475 -0.09(-1.70%)
May 17, 2012 5.560 5.560 5.411 5.451 150,633 -0.09(-1.67%)
May 16, 2012 5.438 5.556 5.405 5.543 359,934 +0.13(+2.44%)
May 15, 2012 5.411 5.474 5.378 5.411 302,407 -0.12(-2.15%)
May 14, 2012 5.527 5.593 5.510 5.530 211,780 +0.01(+0.18%)
May 11, 2012 5.474 5.606 5.474 5.520 140,356 -0.01(-0.12%)
May 10, 2012 5.527 5.576 5.513 5.527 169,933 +0.00(+0.00%)
May 09, 2012 5.543 5.574 5.471 5.527 111,709 -0.07(-1.18%)
May 08, 2012 5.576 5.616 5.543 5.593 114,082 -0.01(-0.24%)
May 07, 2012 5.566 5.642 5.533 5.606 119,065 -0.00(-0.06%)
May 04, 2012 5.609 5.655 5.593 5.609 131,715 -0.04(-0.70%)
May 03, 2012 5.626 5.711 5.609 5.649 251,562 +0.01(+0.18%)
May 02, 2012 5.609 5.682 5.609 5.639 142,223 +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.