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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2013 4.947 4.947 4.777 4.780 277,456 -0.17(-3.50%)
Mar 27, 2013 4.692 5.073 4.662 4.953 955,276 +0.25(+5.29%)
Mar 26, 2013 4.662 4.734 4.597 4.705 359,696 -0.05(-1.10%)
Mar 25, 2013 4.842 4.845 4.744 4.757 196,610 -0.05(-0.95%)
Mar 22, 2013 4.760 4.816 4.760 4.803 138,932 +0.05(+0.96%)
Mar 21, 2013 4.777 4.813 4.744 4.757 147,173 -0.02(-0.41%)
Mar 20, 2013 4.885 4.917 4.731 4.777 521,534 -0.09(-1.95%)
Mar 19, 2013 4.891 4.895 4.809 4.871 254,590 +0.01(+0.27%)
Mar 18, 2013 4.809 4.901 4.800 4.858 168,746 -0.02(-0.47%)
Mar 15, 2013 4.829 4.891 4.809 4.881 211,232 +0.04(+0.74%)
Mar 14, 2013 4.835 4.862 4.777 4.845 332,171 +0.01(+0.20%)
Mar 13, 2013 4.907 4.921 4.809 4.835 488,530 -0.15(-2.95%)
Mar 12, 2013 4.963 5.025 4.934 4.983 174,269 +0.03(+0.53%)
Mar 11, 2013 4.947 4.986 4.924 4.957 136,117 +0.02(+0.40%)
Mar 08, 2013 5.065 5.065 4.927 4.937 178,487 -0.09(-1.69%)
Mar 07, 2013 4.963 5.058 4.943 5.022 125,251 +0.06(+1.19%)
Mar 06, 2013 5.061 5.076 4.907 4.963 173,368 -0.12(-2.32%)
Mar 05, 2013 4.983 5.130 4.939 5.081 188,183 +0.11(+2.31%)
Mar 04, 2013 4.907 4.970 4.907 4.966 128,895 +0.04(+0.80%)
Mar 01, 2013 4.832 4.966 4.809 4.927 232,213 +0.11(+2.31%)
Feb 28, 2013 4.764 4.822 4.744 4.816 156,107 +0.04(+0.75%)
Feb 27, 2013 4.773 4.819 4.750 4.780 139,055 -0.00(-0.07%)
Feb 26, 2013 4.790 4.822 4.747 4.783 130,998 -0.10(-2.14%)
Feb 22, 2013 4.888 4.901 4.858 4.888 132,633 +0.03(+0.61%)
Feb 21, 2013 5.002 5.009 4.823 4.858 231,458 -0.15(-3.07%)
Feb 20, 2013 5.006 5.038 4.966 5.012 250,060 +0.01(+0.13%)
Feb 19, 2013 5.019 5.071 4.986 5.006 215,227 -0.04(-0.71%)
Feb 15, 2013 5.130 5.130 5.012 5.042 240,838 -0.08(-1.53%)
Feb 14, 2013 5.125 5.150 5.094 5.120 119,239 +0.00(+0.00%)
Feb 13, 2013 5.104 5.143 5.074 5.120 212,492 +0.02(+0.38%)
Feb 12, 2013 5.117 5.120 5.087 5.101 262,815 -0.00(-0.06%)
Feb 11, 2013 5.094 5.120 5.087 5.104 174,612 -0.01(-0.13%)
Feb 08, 2013 5.114 5.146 5.025 5.110 353,689 +0.05(+0.97%)
Feb 07, 2013 5.101 5.107 5.055 5.061 87,747 -0.03(-0.58%)
Feb 06, 2013 5.055 5.110 5.055 5.091 110,198 +0.06(+1.24%)
Feb 04, 2013 5.048 5.081 5.025 5.029 163,850 -0.03(-0.52%)
Feb 01, 2013 5.042 5.071 5.022 5.055 122,458 +0.03(+0.52%)
Jan 31, 2013 4.993 5.063 4.973 5.029 151,602 +0.03(+0.52%)
Jan 30, 2013 5.038 5.068 4.979 5.002 137,636 -0.06(-1.16%)
Jan 29, 2013 4.989 5.061 4.979 5.061 113,939 +0.07(+1.44%)
Jan 28, 2013 5.006 5.029 4.973 4.989 151,801 -0.04(-0.78%)
Jan 25, 2013 4.989 5.035 4.947 5.029 184,435 +0.08(+1.59%)
Jan 24, 2013 4.937 4.963 4.926 4.950 126,110 +0.01(+0.27%)
Jan 23, 2013 4.917 4.953 4.914 4.937 113,526 +0.00(+0.07%)
Jan 22, 2013 4.858 4.934 4.845 4.934 343,065 +0.09(+1.75%)
Jan 18, 2013 4.868 4.868 4.803 4.849 298,595 +0.02(+0.34%)
Jan 17, 2013 4.858 4.907 4.767 4.832 293,050 -0.04(-0.81%)
Jan 16, 2013 4.917 4.957 4.858 4.871 177,411 -0.08(-1.52%)
Jan 15, 2013 4.940 4.957 4.840 4.947 642,614 +0.01(+0.13%)
Jan 14, 2013 5.179 5.195 4.907 4.940 1,265,434 -0.22(-4.19%)
Jan 11, 2013 5.231 5.231 5.120 5.156 122,127 -0.06(-1.07%)
Jan 10, 2013 5.202 5.235 5.123 5.212 174,437 +0.04(+0.70%)
Jan 09, 2013 5.130 5.186 5.071 5.176 147,537 +0.07(+1.40%)
Jan 08, 2013 5.087 5.153 5.071 5.104 138,391 -0.00(-0.05%)
Jan 07, 2013 5.068 5.146 5.029 5.107 181,052 +0.04(+0.77%)
Jan 04, 2013 5.038 5.104 5.029 5.068 131,092 +0.06(+1.11%)
Jan 03, 2013 4.970 5.065 4.943 5.012 165,246 +0.04(+0.86%)
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.