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

Horizon Technology F (NQ: HRZN )

11.57 -0.04 (-0.30%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 22, 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 (%)
Dec 31, 2012 4.786 4.894 4.786 4.885 174,563 +0.10(+2.05%)
Dec 28, 2012 4.806 4.845 4.786 4.786 111,760 -0.04(-0.75%)
Dec 27, 2012 4.832 4.852 4.813 4.822 188,932 -0.03(-0.54%)
Dec 26, 2012 4.885 4.898 4.809 4.849 225,051 -0.01(-0.27%)
Dec 24, 2012 4.858 4.894 4.816 4.862 112,811 -0.04(-0.87%)
Dec 21, 2012 4.904 4.927 4.842 4.904 365,084 -0.02(-0.33%)
Dec 20, 2012 4.947 4.989 4.907 4.921 227,530 -0.03(-0.59%)
Dec 19, 2012 5.029 5.029 4.793 4.950 259,670 -0.06(-1.24%)
Dec 18, 2012 4.989 5.074 4.891 5.012 443,079 +0.19(+4.01%)
Dec 17, 2012 4.695 4.822 4.685 4.819 228,037 +0.13(+2.79%)
Dec 14, 2012 4.652 4.695 4.649 4.688 111,796 +0.01(+0.21%)
Dec 13, 2012 4.741 4.741 4.672 4.678 165,347 -0.04(-0.76%)
Dec 12, 2012 4.705 4.757 4.646 4.714 176,712 +0.02(+0.49%)
Dec 11, 2012 4.642 4.741 4.632 4.692 239,943 +0.06(+1.34%)
Dec 10, 2012 4.590 4.646 4.541 4.629 245,854 +0.06(+1.29%)
Dec 07, 2012 4.593 4.610 4.548 4.571 141,940 -0.01(-0.14%)
Dec 06, 2012 4.593 4.650 4.538 4.577 181,895 -0.01(-0.21%)
Dec 05, 2012 4.427 4.590 4.404 4.587 369,104 +0.15(+3.39%)
Dec 04, 2012 4.505 4.584 4.404 4.436 687,243 -0.16(-3.49%)
Nov 30, 2012 4.636 4.744 4.554 4.597 633,258 -0.05(-0.99%)
Nov 29, 2012 4.580 4.695 4.548 4.642 1,020,689 +0.03(+0.71%)
Nov 28, 2012 4.698 4.698 4.590 4.610 285,956 -0.03(-0.56%)
Nov 27, 2012 4.629 4.688 4.590 4.636 435,483 +0.01(+0.14%)
Nov 26, 2012 4.636 4.672 4.587 4.629 391,618 -0.01(-0.14%)
Nov 23, 2012 4.584 4.646 4.580 4.636 308,437 -0.00(-0.07%)
Nov 21, 2012 4.662 4.742 4.610 4.639 224,302 -0.02(-0.42%)
Nov 20, 2012 4.816 4.829 4.633 4.659 287,866 -0.15(-3.06%)
Nov 19, 2012 4.871 4.986 4.777 4.806 342,612 -0.06(-1.14%)
Nov 16, 2012 4.561 4.891 4.515 4.862 553,133 +0.28(+6.14%)
Nov 15, 2012 4.544 4.711 4.486 4.580 629,608 +0.08(+1.67%)
Nov 14, 2012 4.600 4.600 4.469 4.505 696,440 -0.25(-5.23%)
Nov 13, 2012 4.832 4.888 4.750 4.754 354,258 -0.09(-1.96%)
Nov 12, 2012 4.953 4.973 4.849 4.849 328,164 -0.10(-2.11%)
Nov 09, 2012 4.871 5.012 4.744 4.953 593,251 +0.04(+0.80%)
Nov 08, 2012 5.202 5.208 4.839 4.914 1,188,348 -0.32(-6.18%)
Nov 07, 2012 5.418 5.418 5.235 5.238 338,975 -0.17(-3.20%)
Nov 06, 2012 5.392 5.493 5.362 5.411 279,767 +0.03(+0.55%)
Nov 05, 2012 5.395 5.415 5.339 5.382 160,723 +0.00(+0.00%)
Nov 02, 2012 5.405 5.441 5.356 5.382 190,005 -0.04(-0.78%)
Nov 01, 2012 5.366 5.445 5.330 5.424 203,793 +0.09(+1.66%)
Oct 31, 2012 5.307 5.366 5.278 5.336 151,614 +0.03(+0.55%)
Oct 26, 2012 5.333 5.307 5.307 5.307 172,695 -0.03(-0.49%)
Oct 25, 2012 5.382 5.395 5.316 5.333 98,259 -0.04(-0.79%)
Oct 24, 2012 5.300 5.428 5.297 5.375 258,147 +0.09(+1.73%)
Oct 23, 2012 5.287 5.290 5.235 5.284 195,231 -0.01(-0.12%)
Oct 19, 2012 5.402 5.402 5.284 5.290 260,911 -0.11(-2.06%)
Oct 18, 2012 5.388 5.945 5.326 5.402 225,931 +0.02(+0.36%)
Oct 17, 2012 5.385 5.385 5.323 5.382 324,453 +0.02(+0.30%)
Oct 16, 2012 5.333 5.379 5.333 5.366 234,887 +0.05(+0.99%)
Oct 15, 2012 5.284 5.336 5.251 5.313 334,283 +0.04(+0.81%)
Oct 12, 2012 5.274 5.366 5.253 5.271 231,348 -0.01(-0.12%)
Oct 11, 2012 5.336 5.336 5.267 5.277 124,270 -0.02(-0.37%)
Oct 10, 2012 5.339 5.372 5.294 5.297 220,078 -0.04(-0.67%)
Oct 09, 2012 5.415 5.415 5.290 5.333 281,383 -0.05(-0.85%)
Oct 08, 2012 5.398 5.408 5.362 5.379 142,808 -0.00(-0.06%)
Oct 05, 2012 5.379 5.418 5.346 5.382 271,676 +0.04(+0.80%)
Oct 04, 2012 5.294 5.356 5.294 5.339 134,470 +0.05(+0.99%)
Oct 03, 2012 5.339 5.339 5.271 5.287 136,671 -0.02(-0.37%)
Oct 02, 2012 5.359 5.359 5.279 5.307 243,956 -0.03(-0.49%)
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.