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 (%)
Dec 31, 2014 5.232 5.228 5.228 5.228 138,609 -0.04(-0.71%)
Dec 30, 2014 5.195 5.269 5.195 5.266 78,153 +0.04(+0.71%)
Dec 29, 2014 5.195 5.251 5.195 5.228 116,279 +0.03(+0.58%)
Dec 26, 2014 5.202 5.258 5.187 5.198 54,277 -0.00(-0.07%)
Dec 24, 2014 5.187 5.202 5.202 5.202 30,504 -0.03(-0.50%)
Dec 23, 2014 5.172 5.232 5.142 5.228 74,490 +0.03(+0.50%)
Dec 22, 2014 5.135 5.222 5.124 5.202 95,343 +0.07(+1.31%)
Dec 19, 2014 5.202 5.202 5.135 5.135 131,550 -0.11(-2.14%)
Dec 18, 2014 5.120 5.266 5.120 5.247 117,293 +0.15(+2.93%)
Dec 17, 2014 5.041 5.139 5.041 5.097 134,395 +0.07(+1.34%)
Dec 16, 2014 5.026 5.045 4.989 5.030 57,290 +0.00(+0.07%)
Dec 15, 2014 5.079 5.127 5.026 5.026 124,850 +0.03(+0.56%)
Dec 12, 2014 5.065 5.095 4.969 4.998 113,641 -0.08(-1.60%)
Dec 11, 2014 5.076 5.102 5.054 5.080 65,714 +0.01(+0.15%)
Dec 10, 2014 5.072 5.135 5.035 5.072 83,713 -0.00(-0.00%)
Dec 09, 2014 5.069 5.080 4.909 5.073 169,988 -0.00(-0.07%)
Dec 08, 2014 5.195 5.220 5.047 5.076 119,845 -0.16(-3.04%)
Dec 05, 2014 5.213 5.235 5.191 5.235 24,041 +0.03(+0.50%)
Dec 04, 2014 5.173 5.239 5.173 5.210 67,112 +0.01(+0.29%)
Dec 03, 2014 5.176 5.228 5.173 5.195 89,888 +0.00(+0.00%)
Dec 02, 2014 5.176 5.217 5.176 5.195 33,895 +0.01(+0.29%)
Dec 01, 2014 5.206 5.217 5.173 5.180 62,160 -0.03(-0.50%)
Nov 28, 2014 5.213 5.247 5.161 5.206 39,870 +0.01(+0.21%)
Nov 26, 2014 5.213 5.195 5.195 5.195 76,377 -0.04(-0.78%)
Nov 25, 2014 5.239 5.273 5.213 5.236 63,372 +0.02(+0.43%)
Nov 24, 2014 5.180 5.243 5.180 5.213 57,102 +0.02(+0.36%)
Nov 21, 2014 5.198 5.236 5.180 5.195 99,706 +0.02(+0.36%)
Nov 20, 2014 5.232 5.273 5.176 5.176 90,039 -0.04(-0.71%)
Nov 19, 2014 5.254 5.273 5.213 5.213 51,016 -0.01(-0.21%)
Nov 18, 2014 5.239 5.332 5.210 5.224 65,550 +0.01(+0.21%)
Nov 17, 2014 5.287 5.328 5.210 5.213 112,021 -0.02(-0.46%)
Nov 14, 2014 5.248 5.252 5.212 5.237 80,201 -0.00(-0.07%)
Nov 13, 2014 5.256 5.278 5.219 5.241 50,797 -0.00(-0.07%)
Nov 12, 2014 5.204 5.329 5.204 5.245 108,628 +0.04(+0.78%)
Nov 11, 2014 5.219 5.245 5.204 5.204 55,869 -0.03(-0.56%)
Nov 10, 2014 5.219 5.256 5.208 5.234 32,932 -0.01(-0.21%)
Nov 07, 2014 5.204 5.256 5.204 5.245 107,137 +0.05(+0.92%)
Nov 06, 2014 5.201 5.219 5.182 5.197 47,913 +0.00(+0.00%)
Nov 05, 2014 5.146 5.201 5.146 5.197 45,334 +0.00(+0.00%)
Nov 04, 2014 5.248 5.248 5.175 5.197 75,277 -0.04(-0.77%)
Nov 03, 2014 5.146 5.252 5.146 5.237 116,092 +0.06(+1.14%)
Oct 31, 2014 5.252 5.252 5.164 5.179 69,337 -0.02(-0.42%)
Oct 30, 2014 5.160 5.237 5.160 5.201 50,460 +0.02(+0.43%)
Oct 29, 2014 5.101 5.186 5.101 5.179 57,847 +0.05(+1.00%)
Oct 28, 2014 5.127 5.160 5.105 5.127 56,323 +0.03(+0.58%)
Oct 27, 2014 5.098 5.109 5.109 5.098 44,305 -0.01(-0.22%)
Oct 24, 2014 5.087 5.134 5.068 5.109 65,003 +0.01(+0.29%)
Oct 23, 2014 5.120 5.120 5.046 5.094 129,971 -0.02(-0.43%)
Oct 22, 2014 5.109 5.131 5.090 5.116 68,635 -0.01(-0.14%)
Oct 21, 2014 5.072 5.131 5.039 5.123 94,099 +0.05(+1.01%)
Oct 20, 2014 5.035 5.076 5.010 5.072 70,605 +0.01(+0.29%)
Oct 17, 2014 5.149 5.171 5.043 5.057 103,116 -0.04(-0.79%)
Oct 16, 2014 4.976 5.098 4.892 5.098 141,229 +0.13(+2.63%)
Oct 15, 2014 4.956 5.011 4.894 4.967 370,090 +0.05(+1.04%)
Oct 14, 2014 4.891 4.999 4.872 4.916 165,952 -0.01(-0.15%)
Oct 13, 2014 4.982 5.044 4.924 4.924 134,408 -0.07(-1.31%)
Oct 10, 2014 4.985 5.018 4.931 4.989 92,927 +0.01(+0.15%)
Oct 09, 2014 4.964 4.971 4.915 4.982 105,832 +0.03(+0.59%)
Oct 08, 2014 4.938 4.956 4.840 4.953 147,697 -0.01(-0.22%)
Oct 07, 2014 4.938 4.974 4.938 4.964 74,894 -0.01(-0.15%)
Oct 06, 2014 4.945 4.993 4.945 4.971 54,432 +0.00(+0.00%)
Oct 03, 2014 5.036 5.044 4.964 4.971 53,952 -0.00(-0.07%)
Oct 02, 2014 5.033 5.058 4.891 4.975 272,438 -0.03(-0.66%)
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.