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 (%)
Dec 31, 2015 4.961 4.944 4.944 4.944 174,153 -0.05(-0.93%)
Dec 30, 2015 5.041 5.087 4.944 4.990 110,570 -0.02(-0.42%)
Dec 29, 2015 5.176 5.205 4.935 5.011 328,015 -0.18(-3.49%)
Dec 28, 2015 4.956 5.201 4.822 5.192 359,699 +0.24(+4.76%)
Dec 24, 2015 4.973 4.956 4.956 4.956 70,467 +0.02(+0.34%)
Dec 23, 2015 4.847 5.003 4.809 4.940 231,104 +0.13(+2.81%)
Dec 22, 2015 4.801 4.881 4.746 4.805 174,810 +0.07(+1.42%)
Dec 21, 2015 4.763 4.779 4.645 4.737 200,553 -0.03(-0.71%)
Dec 18, 2015 4.851 4.931 4.771 4.771 120,550 -0.11(-2.16%)
Dec 17, 2015 4.982 4.994 4.860 4.876 186,989 -0.13(-2.69%)
Dec 16, 2015 4.754 5.015 4.708 5.011 276,818 +0.32(+6.78%)
Dec 15, 2015 4.676 4.802 4.580 4.693 381,009 -0.03(-0.53%)
Dec 14, 2015 4.827 4.902 4.668 4.718 359,073 -0.10(-2.16%)
Dec 11, 2015 4.918 4.943 4.776 4.822 234,130 -0.12(-2.45%)
Dec 10, 2015 4.843 4.956 4.843 4.943 176,948 +0.10(+2.16%)
Dec 09, 2015 4.797 4.931 4.797 4.839 168,649 +0.00(+0.00%)
Dec 08, 2015 4.902 4.960 4.802 4.839 208,953 -0.13(-2.68%)
Dec 07, 2015 5.018 5.018 4.860 4.973 185,355 -0.02(-0.42%)
Dec 04, 2015 5.098 5.098 4.927 4.993 176,625 -0.07(-1.32%)
Dec 03, 2015 5.215 5.233 4.985 5.060 274,415 -0.12(-2.26%)
Dec 02, 2015 5.148 5.189 5.098 5.177 156,167 +0.01(+0.24%)
Dec 01, 2015 5.119 5.189 5.085 5.164 187,896 +0.09(+1.81%)
Nov 30, 2015 5.089 5.110 5.052 5.073 240,488 +0.01(+0.25%)
Nov 27, 2015 5.098 5.110 5.035 5.060 61,508 +0.00(+0.00%)
Nov 25, 2015 5.039 5.060 5.060 5.060 162,527 +0.03(+0.50%)
Nov 24, 2015 5.039 5.089 5.031 5.035 132,196 +0.01(+0.25%)
Nov 23, 2015 5.006 5.060 4.985 5.023 230,046 +0.04(+0.75%)
Nov 20, 2015 4.918 5.010 4.918 4.985 137,899 +0.06(+1.27%)
Nov 19, 2015 4.885 4.957 4.860 4.922 67,403 +0.03(+0.68%)
Nov 18, 2015 4.977 4.977 4.877 4.889 144,807 -0.06(-1.18%)
Nov 17, 2015 5.006 5.031 4.885 4.948 172,526 -0.03(-0.54%)
Nov 16, 2015 4.718 4.987 4.706 4.975 326,103 +0.27(+5.80%)
Nov 13, 2015 4.710 4.745 4.652 4.702 142,206 +0.02(+0.53%)
Nov 12, 2015 4.718 4.780 4.648 4.677 107,005 -0.06(-1.22%)
Nov 11, 2015 4.648 4.826 4.628 4.735 238,593 +0.12(+2.69%)
Nov 10, 2015 4.557 4.747 4.487 4.611 400,111 +0.12(+2.76%)
Nov 09, 2015 4.442 4.520 4.442 4.487 171,791 +0.04(+0.84%)
Nov 06, 2015 4.384 4.508 4.355 4.450 143,016 +0.00(+0.00%)
Nov 05, 2015 4.326 4.482 4.326 4.450 221,663 +0.12(+2.67%)
Nov 04, 2015 4.190 4.371 4.177 4.334 256,852 +0.17(+4.17%)
Nov 03, 2015 4.082 4.198 4.082 4.161 107,942 +0.08(+2.03%)
Nov 02, 2015 4.028 4.104 3.971 4.078 150,502 +0.05(+1.13%)
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%)
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.