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 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2014 5.128 5.128 4.887 4.905 316,701 -0.19(-3.79%)
Sep 29, 2014 5.168 5.168 5.085 5.098 78,494 -0.07(-1.41%)
Sep 26, 2014 5.102 5.171 5.084 5.171 75,006 +0.07(+1.43%)
Sep 25, 2014 5.091 5.102 5.047 5.098 82,958 +0.04(+0.72%)
Sep 24, 2014 5.055 5.091 5.051 5.062 70,981 -0.01(-0.29%)
Sep 23, 2014 5.062 5.131 5.047 5.077 206,305 +0.01(+0.22%)
Sep 22, 2014 5.077 5.095 5.062 5.066 76,186 -0.02(-0.36%)
Sep 19, 2014 5.124 5.211 5.066 5.084 205,913 -0.04(-0.85%)
Sep 18, 2014 5.204 5.252 5.119 5.128 135,143 -0.07(-1.40%)
Sep 17, 2014 5.211 5.252 5.193 5.200 83,748 +0.00(+0.07%)
Sep 16, 2014 5.200 5.244 5.175 5.197 134,668 -0.01(-0.17%)
Sep 15, 2014 5.202 5.231 5.181 5.206 270,662 +0.03(+0.49%)
Sep 12, 2014 5.206 5.210 5.170 5.181 92,342 -0.01(-0.21%)
Sep 11, 2014 5.195 5.210 5.170 5.191 51,031 -0.00(-0.07%)
Sep 10, 2014 5.173 5.220 5.173 5.195 75,496 +0.02(+0.42%)
Sep 09, 2014 5.202 5.228 5.170 5.173 82,898 -0.03(-0.63%)
Sep 08, 2014 5.170 5.213 5.170 5.206 71,242 +0.04(+0.77%)
Sep 05, 2014 5.159 5.188 5.137 5.166 37,092 +0.01(+0.28%)
Sep 04, 2014 5.206 5.206 5.152 5.152 61,727 -0.00(-0.07%)
Sep 03, 2014 5.148 5.206 5.148 5.155 91,282 +0.01(+0.14%)
Sep 02, 2014 5.126 5.166 5.126 5.148 92,746 +0.01(+0.28%)
Aug 29, 2014 5.144 5.134 5.134 5.134 81,045 -0.01(-0.14%)
Aug 28, 2014 5.152 5.182 5.123 5.141 78,758 -0.01(-0.28%)
Aug 27, 2014 5.170 5.202 5.152 5.155 72,855 -0.02(-0.35%)
Aug 26, 2014 5.177 5.202 5.177 5.173 61,143 -0.01(-0.21%)
Aug 25, 2014 5.159 5.191 5.152 5.184 94,754 +0.03(+0.49%)
Aug 22, 2014 5.137 5.188 5.105 5.159 49,100 +0.01(+0.21%)
Aug 21, 2014 5.166 5.181 5.097 5.148 158,642 -0.01(-0.28%)
Aug 20, 2014 5.134 5.170 5.116 5.163 54,853 +0.03(+0.56%)
Aug 19, 2014 5.155 5.166 5.126 5.134 70,191 +0.00(+0.07%)
Aug 18, 2014 5.166 5.166 5.097 5.130 110,750 -0.03(-0.49%)
Aug 15, 2014 5.173 5.173 5.097 5.155 109,408 +0.02(+0.46%)
Aug 14, 2014 5.128 5.150 5.092 5.132 141,637 +0.01(+0.28%)
Aug 13, 2014 5.128 5.128 5.082 5.117 172,918 +0.05(+0.99%)
Aug 12, 2014 5.082 5.100 5.057 5.067 180,910 +0.01(+0.14%)
Aug 11, 2014 4.953 5.125 4.953 5.060 267,409 +0.18(+3.60%)
Aug 08, 2014 4.909 4.938 4.874 4.884 69,837 +0.00(+0.00%)
Aug 07, 2014 4.884 4.927 4.841 4.884 90,407 +0.01(+0.15%)
Aug 06, 2014 4.719 4.906 4.644 4.877 274,910 +0.25(+5.43%)
Aug 05, 2014 4.841 4.866 4.626 4.626 356,049 -0.22(-4.44%)
Aug 04, 2014 4.931 4.981 4.841 4.841 197,769 -0.06(-1.24%)
Aug 01, 2014 4.970 4.992 4.888 4.902 158,572 -0.04(-0.80%)
Jul 31, 2014 5.053 5.060 4.931 4.942 316,026 -0.13(-2.48%)
Jul 30, 2014 5.107 5.128 5.057 5.067 113,652 -0.03(-0.67%)
Jul 29, 2014 5.082 5.128 5.082 5.101 110,727 +0.01(+0.25%)
Jul 28, 2014 5.107 5.180 5.024 5.089 345,929 -0.09(-1.73%)
Jul 25, 2014 5.110 5.200 5.085 5.178 93,528 +0.08(+1.62%)
Jul 24, 2014 5.100 5.150 5.087 5.096 87,125 -0.00(-0.07%)
Jul 23, 2014 5.085 5.132 5.085 5.100 57,913 +0.00(+0.07%)
Jul 22, 2014 5.132 5.161 5.092 5.096 106,606 -0.02(-0.42%)
Jul 21, 2014 5.128 5.168 5.110 5.117 80,634 -0.01(-0.28%)
Jul 18, 2014 5.143 5.175 5.128 5.132 107,665 +0.00(+0.00%)
Jul 17, 2014 5.121 5.200 5.121 5.132 137,653 -0.03(-0.66%)
Jul 16, 2014 5.169 5.173 5.132 5.166 139,755 +0.01(+0.21%)
Jul 15, 2014 5.098 5.155 5.098 5.155 135,379 +0.06(+1.22%)
Jul 14, 2014 5.088 5.194 5.077 5.093 199,047 +0.03(+0.60%)
Jul 11, 2014 5.052 5.081 5.052 5.063 114,267 +0.01(+0.21%)
Jul 10, 2014 5.048 5.081 5.002 5.052 102,296 -0.02(-0.35%)
Jul 09, 2014 5.038 5.098 5.020 5.070 120,718 +0.06(+1.14%)
Jul 08, 2014 5.056 5.056 5.002 5.013 161,215 -0.05(-0.91%)
Jul 07, 2014 5.084 5.088 5.041 5.059 216,111 -0.02(-0.49%)
Jul 03, 2014 5.266 5.084 5.084 5.084 265,895 -0.15(-2.92%)
Jul 02, 2014 5.180 5.255 5.177 5.237 272,925 +0.06(+1.17%)
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.