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 (%)
Jun 29, 2012 5.447 5.447 5.326 5.395 122,919 +0.02(+0.37%)
Jun 28, 2012 5.444 5.447 5.333 5.375 58,857 -0.08(-1.50%)
Jun 27, 2012 5.428 5.480 5.369 5.457 95,532 +0.08(+1.40%)
Jun 26, 2012 5.297 5.418 5.225 5.382 96,886 +0.11(+2.05%)
Jun 25, 2012 5.136 5.359 5.074 5.274 164,232 +0.08(+1.58%)
Jun 22, 2012 5.297 5.330 5.123 5.192 2,605,318 -0.08(-1.49%)
Jun 21, 2012 5.359 5.366 5.194 5.271 137,013 -0.08(-1.41%)
Jun 20, 2012 5.316 5.359 5.169 5.346 109,336 +0.03(+0.55%)
Jun 19, 2012 5.238 5.333 5.228 5.316 128,442 +0.08(+1.44%)
Jun 18, 2012 5.146 5.251 5.094 5.241 186,835 +0.09(+1.65%)
Jun 15, 2012 5.199 5.199 5.058 5.156 99,836 -0.03(-0.50%)
Jun 14, 2012 5.061 5.215 5.022 5.182 259,196 +0.12(+2.46%)
Jun 13, 2012 4.940 5.096 4.940 5.058 122,088 +0.14(+2.86%)
Jun 12, 2012 5.130 5.133 4.878 4.917 257,444 -0.25(-4.81%)
Jun 11, 2012 5.323 5.323 5.104 5.166 101,435 -0.07(-1.37%)
Jun 08, 2012 5.352 5.402 5.225 5.238 89,881 -0.11(-2.14%)
Jun 07, 2012 5.352 5.472 5.300 5.352 52,282 +0.02(+0.31%)
Jun 06, 2012 5.231 5.379 5.172 5.336 64,762 +0.15(+2.90%)
Jun 05, 2012 4.988 5.267 4.947 5.186 116,079 +0.16(+3.26%)
Jun 04, 2012 4.989 5.097 4.973 5.022 62,054 +0.01(+0.20%)
Jun 01, 2012 5.087 5.087 4.989 5.012 93,906 -0.17(-3.22%)
May 31, 2012 5.244 5.244 5.042 5.179 179,157 -0.02(-0.31%)
May 30, 2012 5.280 5.280 5.130 5.195 129,433 -0.10(-1.85%)
May 29, 2012 5.277 5.366 5.258 5.294 100,973 +0.01(+0.19%)
May 25, 2012 5.310 5.310 5.241 5.284 51,414 -0.03(-0.55%)
May 24, 2012 5.385 5.385 5.251 5.313 74,842 -0.04(-0.67%)
May 23, 2012 5.333 5.359 5.274 5.349 47,697 -0.01(-0.24%)
May 22, 2012 5.346 5.408 5.330 5.362 59,462 +0.00(+0.06%)
May 21, 2012 5.336 5.395 5.254 5.359 61,892 +0.05(+0.86%)
May 18, 2012 5.415 5.415 5.251 5.313 127,550 -0.09(-1.69%)
May 17, 2012 5.513 5.513 5.366 5.405 151,914 -0.09(-1.67%)
May 16, 2012 5.392 5.509 5.359 5.496 362,994 +0.13(+2.44%)
May 15, 2012 5.366 5.428 5.333 5.366 304,977 -0.12(-2.15%)
May 14, 2012 5.480 5.545 5.464 5.483 213,580 +0.01(+0.18%)
May 11, 2012 5.428 5.559 5.428 5.473 141,549 -0.01(-0.12%)
May 10, 2012 5.480 5.529 5.467 5.480 171,378 +0.00(+0.00%)
May 09, 2012 5.496 5.527 5.424 5.480 112,658 -0.07(-1.18%)
May 08, 2012 5.529 5.568 5.496 5.545 115,052 -0.01(-0.24%)
May 07, 2012 5.519 5.595 5.487 5.559 120,077 -0.00(-0.06%)
May 04, 2012 5.562 5.608 5.545 5.562 132,835 -0.04(-0.70%)
May 03, 2012 5.578 5.663 5.562 5.601 253,700 +0.01(+0.18%)
May 02, 2012 5.562 5.634 5.562 5.591 143,432 +0.01(+0.23%)
May 01, 2012 5.562 5.611 5.552 5.578 118,991 +0.02(+0.41%)
Apr 30, 2012 5.562 5.631 5.480 5.555 267,944 +0.03(+0.47%)
Apr 27, 2012 5.460 5.562 5.447 5.529 293,564 +0.11(+1.99%)
Apr 26, 2012 5.496 5.529 5.421 5.421 169,663 -0.00(-0.06%)
Apr 25, 2012 5.408 5.501 5.379 5.424 108,617 +0.00(+0.06%)
Apr 24, 2012 5.333 5.457 5.323 5.421 81,683 +0.03(+0.55%)
Apr 23, 2012 5.454 5.460 5.349 5.392 76,569 -0.07(-1.32%)
Apr 20, 2012 5.519 5.538 5.424 5.464 123,295 -0.03(-0.54%)
Apr 19, 2012 5.473 5.526 5.418 5.493 30,718 +0.02(+0.42%)
Apr 18, 2012 5.480 5.516 5.411 5.470 61,666 -0.04(-0.65%)
Apr 17, 2012 5.434 5.526 5.431 5.506 99,772 +0.03(+0.48%)
Apr 16, 2012 5.405 5.490 5.405 5.480 71,722 +0.06(+1.09%)
Apr 13, 2012 5.398 5.434 5.385 5.421 68,405 +0.04(+0.73%)
Apr 12, 2012 5.398 5.415 5.352 5.382 54,761 -0.01(-0.12%)
Apr 11, 2012 5.388 5.424 5.326 5.388 49,134 +0.06(+1.04%)
Apr 10, 2012 5.467 5.496 5.316 5.333 116,296 -0.13(-2.34%)
Apr 09, 2012 5.480 5.483 5.447 5.460 54,672 -0.03(-0.48%)
Apr 05, 2012 5.444 5.509 5.444 5.487 43,409 +0.05(+0.84%)
Apr 04, 2012 5.428 5.490 5.418 5.441 56,372 -0.06(-1.13%)
Apr 03, 2012 5.513 5.526 5.467 5.503 47,660 -0.01(-0.18%)
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.