Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.465 5.477 5.298 5.354 812,257 -0.09(-1.74%)
Jul 30, 2012 5.458 5.576 5.328 5.449 451,066 +0.03(+0.60%)
Jul 27, 2012 5.377 5.455 5.344 5.416 238,919 +0.07(+1.22%)
Jul 26, 2012 5.360 5.393 5.321 5.351 156,115 +0.03(+0.61%)
Jul 25, 2012 5.328 5.380 5.305 5.318 241,847 +0.00(+0.00%)
Jul 24, 2012 5.360 5.360 5.295 5.318 193,355 -0.01(-0.12%)
Jul 23, 2012 5.390 5.390 5.315 5.324 279,977 -0.09(-1.75%)
Jul 20, 2012 5.360 5.442 5.341 5.419 290,569 +0.04(+0.79%)
Jul 19, 2012 5.426 5.429 5.331 5.377 478,540 -0.05(-0.90%)
Jul 18, 2012 5.279 5.472 5.275 5.426 2,207,527 -0.08(-1.43%)
Jul 17, 2012 5.514 5.550 5.472 5.504 85,154 +0.03(+0.60%)
Jul 16, 2012 5.485 5.557 5.442 5.472 106,888 -0.01(-0.18%)
Jul 13, 2012 5.426 5.530 5.413 5.481 88,075 +0.09(+1.76%)
Jul 12, 2012 5.266 5.393 5.266 5.387 108,289 +0.11(+2.04%)
Jul 11, 2012 5.426 5.426 5.253 5.279 106,392 -0.12(-2.18%)
Jul 10, 2012 5.387 5.472 5.370 5.396 57,123 -0.04(-0.78%)
Jul 09, 2012 5.432 5.501 5.351 5.439 100,243 +0.02(+0.36%)
Jul 06, 2012 5.442 5.480 5.383 5.419 68,951 -0.05(-0.90%)
Jul 05, 2012 5.508 5.508 5.445 5.468 41,945 -0.01(-0.12%)
Jul 03, 2012 5.468 5.475 5.439 5.475 56,263 +0.00(+0.06%)
Jul 02, 2012 5.364 5.475 5.331 5.472 127,356 +0.08(+1.52%)
Jun 29, 2012 5.442 5.442 5.321 5.390 123,036 +0.02(+0.37%)
Jun 28, 2012 5.439 5.442 5.328 5.370 58,913 -0.08(-1.50%)
Jun 27, 2012 5.423 5.475 5.364 5.452 95,623 +0.08(+1.40%)
Jun 26, 2012 5.292 5.413 5.220 5.377 96,978 +0.11(+2.05%)
Jun 25, 2012 5.132 5.354 5.070 5.269 164,388 +0.08(+1.58%)
Jun 22, 2012 5.292 5.324 5.119 5.187 2,607,794 -0.08(-1.49%)
Jun 21, 2012 5.354 5.360 5.189 5.266 137,143 -0.08(-1.41%)
Jun 20, 2012 5.311 5.354 5.164 5.341 109,440 +0.03(+0.55%)
Jun 19, 2012 5.233 5.328 5.223 5.311 128,564 +0.08(+1.44%)
Jun 18, 2012 5.141 5.246 5.089 5.236 187,012 +0.08(+1.65%)
Jun 15, 2012 5.194 5.194 5.053 5.151 99,931 -0.03(-0.51%)
Jun 14, 2012 5.056 5.210 5.017 5.177 259,442 +0.12(+2.46%)
Jun 13, 2012 4.936 5.091 4.936 5.053 122,204 +0.14(+2.86%)
Jun 12, 2012 5.125 5.128 4.873 4.913 257,689 -0.25(-4.81%)
Jun 11, 2012 5.318 5.318 5.099 5.161 101,531 -0.07(-1.37%)
Jun 08, 2012 5.347 5.396 5.220 5.233 89,966 -0.11(-2.14%)
Jun 07, 2012 5.347 5.466 5.295 5.347 52,332 +0.02(+0.31%)
Jun 06, 2012 5.226 5.373 5.168 5.331 64,823 +0.15(+2.90%)
Jun 05, 2012 4.983 5.262 4.942 5.181 116,189 +0.16(+3.26%)
Jun 04, 2012 4.985 5.092 4.968 5.017 62,113 +0.01(+0.20%)
Jun 01, 2012 5.083 5.083 4.985 5.007 93,995 -0.17(-3.22%)
May 31, 2012 5.239 5.239 5.037 5.174 179,327 -0.02(-0.32%)
May 30, 2012 5.275 5.275 5.125 5.190 129,556 -0.10(-1.85%)
May 29, 2012 5.272 5.360 5.253 5.288 101,069 +0.01(+0.19%)
May 25, 2012 5.305 5.305 5.236 5.279 51,463 -0.03(-0.55%)
May 24, 2012 5.380 5.380 5.246 5.308 74,914 -0.04(-0.67%)
May 23, 2012 5.328 5.354 5.269 5.344 47,742 -0.01(-0.24%)
May 22, 2012 5.341 5.403 5.324 5.357 59,518 +0.00(+0.06%)
May 21, 2012 5.331 5.390 5.249 5.354 61,951 +0.05(+0.86%)
May 18, 2012 5.409 5.409 5.246 5.308 127,671 -0.09(-1.69%)
May 17, 2012 5.508 5.508 5.360 5.400 152,058 -0.09(-1.67%)
May 16, 2012 5.387 5.504 5.354 5.491 363,339 +0.13(+2.44%)
May 15, 2012 5.360 5.423 5.328 5.360 305,267 -0.12(-2.15%)
May 14, 2012 5.475 5.540 5.458 5.478 213,783 +0.01(+0.18%)
May 11, 2012 5.423 5.553 5.423 5.468 141,683 -0.01(-0.12%)
May 10, 2012 5.475 5.524 5.462 5.475 171,541 +0.00(+0.00%)
May 09, 2012 5.491 5.522 5.419 5.475 112,765 -0.07(-1.18%)
May 08, 2012 5.524 5.563 5.491 5.540 115,161 -0.01(-0.24%)
May 07, 2012 5.514 5.589 5.481 5.553 120,191 -0.00(-0.06%)
May 04, 2012 5.557 5.602 5.540 5.557 132,961 -0.04(-0.70%)
May 03, 2012 5.573 5.658 5.557 5.596 253,941 +0.01(+0.18%)
May 02, 2012 5.557 5.628 5.557 5.586 143,568 +0.01(+0.23%)
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.