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

Horizon Technology F (NQ: HRZN )

11.72 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2016 4.985 4.985 4.985 0 +0.09(+1.74%)
Dec 29, 2016 4.876 4.947 4.867 4.900 142,731 +0.04(+0.88%)
Dec 28, 2016 4.980 4.999 4.801 4.857 169,003 -0.12(-2.47%)
Dec 27, 2016 4.971 5.009 4.947 4.980 257,645 +0.00(+0.10%)
Dec 23, 2016 4.976 4.976 4.976 0 -0.01(-0.28%)
Dec 22, 2016 5.004 5.080 4.952 4.990 240,878 -0.08(-1.50%)
Dec 21, 2016 5.061 5.113 5.051 5.066 116,107 -0.01(-0.28%)
Dec 20, 2016 5.094 5.269 5.066 5.080 287,924 -0.01(-0.19%)
Dec 19, 2016 5.298 5.298 5.056 5.089 381,659 -0.18(-3.41%)
Dec 16, 2016 5.231 5.288 5.170 5.269 164,738 +0.03(+0.54%)
Dec 15, 2016 5.245 5.255 5.227 5.241 158,797 +0.04(+0.72%)
Dec 14, 2016 5.222 5.269 5.199 5.203 166,037 -0.07(-1.25%)
Dec 13, 2016 5.419 5.428 5.250 5.269 281,422 -0.14(-2.52%)
Dec 12, 2016 5.424 5.461 5.349 5.405 178,429 -0.01(-0.26%)
Dec 09, 2016 5.410 5.448 5.372 5.419 150,795 +0.05(+0.92%)
Dec 08, 2016 5.302 5.372 5.274 5.370 145,836 +0.06(+1.19%)
Dec 07, 2016 5.241 5.344 5.241 5.306 127,259 +0.01(+0.27%)
Dec 06, 2016 5.156 5.308 5.156 5.292 193,819 +0.12(+2.36%)
Dec 05, 2016 5.241 5.241 5.077 5.170 179,756 -0.02(-0.45%)
Dec 02, 2016 5.170 5.245 5.152 5.194 110,881 +0.02(+0.45%)
Dec 01, 2016 5.156 5.208 5.077 5.170 106,367 +0.06(+1.19%)
Nov 30, 2016 5.236 5.250 5.067 5.109 254,026 -0.13(-2.51%)
Nov 29, 2016 5.283 5.283 5.208 5.241 180,564 -0.03(-0.62%)
Nov 28, 2016 5.231 5.278 5.213 5.274 92,869 +0.04(+0.72%)
Nov 25, 2016 5.260 5.325 5.213 5.236 102,405 -0.05(-0.89%)
Nov 23, 2016 5.283 5.283 5.283 0 +0.01(+0.27%)
Nov 22, 2016 5.269 5.344 5.241 5.269 146,032 +0.03(+0.54%)
Nov 21, 2016 5.053 5.241 5.053 5.241 184,686 +0.19(+3.71%)
Nov 18, 2016 5.114 5.114 5.039 5.053 116,067 -0.02(-0.37%)
Nov 17, 2016 5.142 5.161 5.072 5.072 131,321 -0.02(-0.46%)
Nov 16, 2016 5.217 5.227 5.086 5.095 186,415 -0.10(-1.94%)
Nov 15, 2016 5.099 5.205 5.075 5.196 172,029 +0.12(+2.29%)
Nov 14, 2016 5.131 5.178 5.062 5.080 249,032 -0.06(-1.08%)
Nov 11, 2016 5.075 5.187 5.075 5.136 138,773 +0.06(+1.10%)
Nov 10, 2016 4.992 5.117 4.969 5.080 220,883 +0.13(+2.53%)
Nov 09, 2016 4.806 5.127 4.806 4.955 300,306 -0.06(-1.11%)
Nov 08, 2016 4.880 5.062 4.880 5.010 229,988 +0.13(+2.76%)
Nov 07, 2016 4.662 4.913 4.662 4.876 337,122 +0.22(+4.79%)
Nov 04, 2016 4.476 4.760 4.476 4.653 233,901 +0.09(+1.93%)
Nov 03, 2016 4.876 4.894 4.557 4.565 622,275 -0.33(-6.74%)
Nov 02, 2016 5.103 5.367 4.597 4.894 1,200,445 -0.64(-11.50%)
Nov 01, 2016 6.023 6.029 5.469 5.531 548,053 -0.46(-7.67%)
Oct 31, 2016 6.004 6.041 5.990 5.990 136,835 -0.01(-0.23%)
Oct 28, 2016 6.181 6.181 5.990 6.004 262,166 -0.14(-2.34%)
Oct 27, 2016 6.306 6.306 6.134 6.148 111,402 -0.13(-2.14%)
Oct 26, 2016 6.292 6.362 6.190 6.283 135,370 -0.03(-0.44%)
Oct 25, 2016 6.311 6.352 6.280 6.311 63,549 -0.00(-0.07%)
Oct 24, 2016 6.325 6.339 6.260 6.315 78,524 +0.04(+0.67%)
Oct 21, 2016 6.246 6.278 6.236 6.274 99,476 +0.02(+0.30%)
Oct 20, 2016 6.269 6.286 6.249 6.255 39,019 -0.02(-0.37%)
Oct 19, 2016 6.315 6.315 6.274 6.278 77,937 -0.00(-0.07%)
Oct 18, 2016 6.269 6.320 6.260 6.283 77,456 +0.02(+0.33%)
Oct 17, 2016 6.299 6.321 6.244 6.262 161,870 -0.01(-0.22%)
Oct 14, 2016 6.308 6.331 6.267 6.276 82,904 -0.05(-0.80%)
Oct 13, 2016 6.313 6.331 6.248 6.326 83,846 +0.00(+0.07%)
Oct 12, 2016 6.262 6.331 6.262 6.322 93,177 +0.09(+1.40%)
Oct 11, 2016 6.262 6.308 6.234 6.234 40,064 -0.03(-0.44%)
Oct 10, 2016 6.197 6.308 6.184 6.262 71,415 +0.05(+0.82%)
Oct 07, 2016 6.184 6.234 6.184 6.211 50,132 +0.03(+0.45%)
Oct 06, 2016 6.276 6.276 6.179 6.184 85,319 -0.07(-1.18%)
Oct 05, 2016 6.193 6.257 6.186 6.257 129,729 +0.04(+0.67%)
Oct 04, 2016 6.262 6.267 6.193 6.216 123,893 -0.06(-1.03%)
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.