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

Horizon Technology F (NQ: HRZN )

11.76 -0.15 (-1.26%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 15, 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 (%)
Jan 31, 2012 5.372 5.378 5.269 5.352 208,958 -0.03(-0.49%)
Jan 30, 2012 5.345 5.401 5.296 5.378 59,197 +0.03(+0.62%)
Jan 27, 2012 5.329 5.365 5.329 5.345 22,249 +0.01(+0.25%)
Jan 26, 2012 5.362 5.398 5.315 5.332 85,550 -0.01(-0.21%)
Jan 25, 2012 5.401 5.401 5.322 5.343 90,496 +0.01(+0.15%)
Jan 24, 2012 5.405 5.409 5.322 5.335 51,005 -0.08(-1.46%)
Jan 23, 2012 5.441 5.441 5.319 5.414 95,967 +0.00(+0.00%)
Jan 20, 2012 5.434 5.444 5.368 5.414 140,268 -0.01(-0.24%)
Jan 19, 2012 5.438 5.484 5.368 5.428 227,273 +0.02(+0.37%)
Jan 18, 2012 5.372 5.444 5.372 5.408 71,205 +0.01(+0.12%)
Jan 17, 2012 5.385 5.424 5.368 5.401 33,851 +0.05(+0.86%)
Jan 13, 2012 5.372 5.421 5.348 5.355 66,989 -0.04(-0.79%)
Jan 12, 2012 5.408 5.414 5.332 5.398 52,396 +0.00(+0.06%)
Jan 11, 2012 5.401 5.401 5.326 5.395 74,466 -0.05(-0.91%)
Jan 10, 2012 5.444 5.444 5.388 5.444 86,844 +0.01(+0.18%)
Jan 09, 2012 5.315 5.444 5.315 5.434 76,079 +0.14(+2.62%)
Jan 06, 2012 5.391 5.398 5.289 5.296 63,937 -0.05(-0.93%)
Jan 05, 2012 5.362 5.398 5.342 5.345 45,625 -0.01(-0.18%)
Jan 04, 2012 5.362 5.375 5.342 5.355 83,031 -0.03(-0.55%)
Dec 30, 2011 5.210 5.385 5.210 5.385 84,162 +0.18(+3.55%)
Dec 29, 2011 5.279 5.279 5.200 5.200 108,426 -0.05(-0.94%)
Dec 28, 2011 5.253 5.256 5.240 5.249 67,095 -0.01(-0.19%)
Dec 27, 2011 5.365 5.365 5.249 5.259 49,323 -0.10(-1.91%)
Dec 23, 2011 5.246 5.378 5.246 5.362 26,304 +0.15(+2.85%)
Dec 21, 2011 5.246 5.246 5.137 5.213 35,090 -0.06(-1.19%)
Dec 20, 2011 5.319 5.319 5.200 5.276 58,445 +0.00(+0.00%)
Dec 19, 2011 5.279 5.312 5.253 5.276 43,749 -0.01(-0.12%)
Dec 16, 2011 5.348 5.348 5.279 5.282 195,429 -0.06(-1.05%)
Dec 15, 2011 5.342 5.345 5.276 5.339 78,300 +0.05(+1.00%)
Dec 14, 2011 5.241 5.306 5.187 5.286 99,737 +0.04(+0.82%)
Dec 13, 2011 5.286 5.358 5.230 5.243 58,627 -0.03(-0.56%)
Dec 12, 2011 5.339 5.339 5.216 5.273 65,665 -0.06(-1.18%)
Dec 09, 2011 5.358 5.362 5.306 5.335 45,937 -0.01(-0.19%)
Dec 08, 2011 5.299 5.348 5.197 5.345 86,208 +0.01(+0.12%)
Dec 07, 2011 5.249 5.368 5.246 5.339 147,633 +0.06(+1.12%)
Dec 06, 2011 5.276 5.279 5.230 5.279 52,272 +0.01(+0.25%)
Dec 05, 2011 5.114 5.266 5.038 5.266 100,798 +0.19(+3.84%)
Dec 02, 2011 5.042 5.071 4.989 5.071 98,234 +0.07(+1.32%)
Dec 01, 2011 5.111 5.137 4.979 5.005 79,679 -0.13(-2.44%)
Nov 30, 2011 5.164 5.164 5.068 5.131 77,891 +0.05(+0.97%)
Nov 29, 2011 5.098 5.137 5.051 5.081 32,975 +0.01(+0.26%)
Nov 28, 2011 5.183 5.210 5.048 5.068 89,172 -0.01(-0.13%)
Nov 25, 2011 5.177 5.216 5.075 5.075 135,849 -0.09(-1.73%)
Nov 23, 2011 5.154 5.213 5.147 5.164 85,317 -0.01(-0.25%)
Nov 22, 2011 5.144 5.246 5.144 5.177 223,618 +0.01(+0.26%)
Nov 21, 2011 5.193 5.230 5.088 5.164 258,287 -0.20(-3.81%)
Nov 18, 2011 5.342 5.477 5.293 5.368 341,398 +0.12(+2.20%)
Nov 17, 2011 5.286 5.329 5.180 5.253 242,170 +0.01(+0.19%)
Nov 16, 2011 5.259 5.302 5.187 5.243 192,149 +0.02(+0.38%)
Nov 15, 2011 5.200 5.325 5.200 5.223 371,733 +0.02(+0.38%)
Nov 14, 2011 5.091 5.362 5.091 5.203 624,705 +0.23(+4.58%)
Nov 11, 2011 4.952 5.009 4.919 4.976 49,456 +0.06(+1.21%)
Nov 10, 2011 5.065 5.065 4.916 4.916 102,835 -0.13(-2.61%)
Nov 09, 2011 5.058 5.077 4.949 5.048 165,433 +0.07(+1.46%)
Nov 08, 2011 4.768 5.071 4.672 4.976 122,656 +0.22(+4.72%)
Nov 07, 2011 4.712 4.847 4.712 4.751 51,529 -0.00(-0.07%)
Nov 04, 2011 4.804 4.804 4.685 4.755 72,502 -0.03(-0.69%)
Nov 03, 2011 4.931 4.966 4.718 4.788 153,546 -0.05(-0.96%)
Nov 02, 2011 4.969 5.043 4.817 4.834 154,310 -0.08(-1.68%)
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.