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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Feb 28, 2017 5.502 5.555 5.425 5.493 125,511 -0.02(-0.35%)
Feb 27, 2017 5.594 5.594 5.498 5.512 105,940 -0.06(-1.04%)
Feb 24, 2017 5.502 5.583 5.502 5.570 100,927 +0.06(+1.05%)
Feb 23, 2017 5.512 5.536 5.483 5.512 101,426 +0.02(+0.44%)
Feb 22, 2017 5.493 5.493 5.454 5.488 107,965 -0.01(-0.26%)
Feb 21, 2017 5.551 5.565 5.476 5.502 252,453 -0.06(-1.13%)
Feb 17, 2017 5.565 5.565 5.565 0 +0.00(+0.00%)
Feb 16, 2017 5.575 5.598 5.541 5.565 242,156 +0.00(+0.00%)
Feb 15, 2017 5.584 5.613 5.541 5.565 131,166 -0.01(-0.17%)
Feb 14, 2017 5.551 5.613 5.551 5.575 127,810 +0.00(+0.00%)
Feb 13, 2017 5.584 5.589 5.520 5.575 143,120 +0.01(+0.26%)
Feb 10, 2017 5.522 5.570 5.522 5.560 95,900 +0.04(+0.69%)
Feb 09, 2017 5.560 5.570 5.522 5.522 74,204 -0.04(-0.69%)
Feb 08, 2017 5.565 5.583 5.531 5.560 107,567 +0.00(+0.00%)
Feb 07, 2017 5.536 5.565 5.507 5.560 72,190 +0.05(+0.87%)
Feb 06, 2017 5.455 5.536 5.422 5.512 128,099 +0.03(+0.52%)
Feb 03, 2017 5.398 5.512 5.374 5.484 223,361 +0.12(+2.23%)
Feb 02, 2017 5.345 5.374 5.328 5.364 87,172 -0.01(-0.18%)
Feb 01, 2017 5.321 5.374 5.293 5.374 148,027 +0.06(+1.17%)
Jan 31, 2017 5.331 5.331 5.274 5.312 87,509 -0.01(-0.27%)
Jan 30, 2017 5.326 5.331 5.240 5.326 91,472 -0.00(-0.09%)
Jan 27, 2017 5.326 5.331 5.287 5.331 84,095 +0.03(+0.54%)
Jan 26, 2017 5.293 5.302 5.255 5.302 77,199 +0.03(+0.54%)
Jan 25, 2017 5.269 5.290 5.226 5.274 106,015 +0.01(+0.18%)
Jan 24, 2017 5.202 5.274 5.183 5.264 114,155 +0.08(+1.47%)
Jan 23, 2017 5.207 5.221 5.188 5.188 175,603 -0.03(-0.64%)
Jan 20, 2017 5.293 5.293 5.183 5.221 91,378 -0.06(-1.18%)
Jan 19, 2017 5.340 5.356 5.255 5.283 72,514 -0.04(-0.81%)
Jan 18, 2017 5.312 5.360 5.302 5.326 83,055 -0.01(-0.18%)
Jan 17, 2017 5.350 5.383 5.302 5.336 188,026 +0.03(+0.54%)
Jan 13, 2017 5.307 5.307 5.307 0 -0.01(-0.27%)
Jan 12, 2017 5.312 5.326 5.288 5.321 67,827 +0.00(+0.00%)
Jan 11, 2017 5.321 5.326 5.279 5.321 138,924 +0.00(+0.00%)
Jan 10, 2017 5.279 5.321 5.279 5.321 133,815 +0.05(+0.90%)
Jan 09, 2017 5.246 5.298 5.231 5.274 125,856 +0.02(+0.45%)
Jan 06, 2017 5.231 5.274 5.208 5.250 126,595 +0.02(+0.36%)
Jan 05, 2017 5.269 5.269 5.217 5.231 146,706 -0.04(-0.81%)
Jan 04, 2017 5.042 5.288 5.009 5.274 339,012 +0.27(+5.49%)
Jan 03, 2017 4.985 5.085 4.971 4.999 260,127 +0.01(+0.29%)
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%)
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.