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

Horizon Technology F (NQ: HRZN )

11.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2014 5.348 5.348 5.244 5.251 382,295 -0.10(-1.81%)
Jun 27, 2014 5.294 5.366 5.197 5.348 3,389,132 +0.08(+1.57%)
Jun 26, 2014 5.096 5.412 5.077 5.265 445,102 +0.15(+2.95%)
Jun 25, 2014 5.093 5.118 5.057 5.114 171,917 +0.03(+0.64%)
Jun 24, 2014 5.111 5.147 5.050 5.082 222,014 -0.01(-0.21%)
Jun 23, 2014 5.057 5.118 5.006 5.093 173,710 +0.07(+1.43%)
Jun 20, 2014 5.096 5.118 4.989 5.021 295,783 -0.03(-0.50%)
Jun 19, 2014 5.089 5.111 5.028 5.046 170,889 -0.01(-0.21%)
Jun 18, 2014 5.050 5.107 4.938 5.057 319,540 -0.04(-0.78%)
Jun 17, 2014 5.053 5.118 5.021 5.096 211,965 +0.04(+0.85%)
Jun 16, 2014 5.078 5.168 5.017 5.053 268,090 +0.03(+0.61%)
Jun 13, 2014 4.973 5.062 4.948 5.023 327,381 +0.06(+1.29%)
Jun 12, 2014 4.916 4.966 4.880 4.959 126,033 +0.05(+0.94%)
Jun 11, 2014 4.866 4.944 4.855 4.912 162,654 +0.00(+0.07%)
Jun 10, 2014 4.898 4.912 4.848 4.909 106,129 +0.10(+2.00%)
Jun 06, 2014 4.884 4.914 4.791 4.812 405,659 -0.10(-1.96%)
Jun 05, 2014 4.873 4.919 4.809 4.909 142,074 +0.06(+1.25%)
Jun 04, 2014 4.852 4.969 4.809 4.848 171,682 -0.02(-0.51%)
Jun 03, 2014 4.812 4.948 4.773 4.873 197,212 +0.09(+1.94%)
Jun 02, 2014 4.823 4.880 4.773 4.780 136,939 -0.05(-1.11%)
May 30, 2014 4.859 4.894 4.809 4.834 192,468 -0.01(-0.15%)
May 29, 2014 4.880 4.973 4.823 4.841 212,228 -0.05(-1.09%)
May 28, 2014 4.880 4.923 4.859 4.894 149,603 +0.01(+0.29%)
May 27, 2014 4.959 4.962 4.869 4.880 179,770 -0.05(-1.01%)
May 23, 2014 4.919 4.930 4.930 4.930 170,122 -0.03(-0.57%)
May 22, 2014 4.941 4.987 4.919 4.959 129,893 +0.00(+0.07%)
May 21, 2014 4.852 4.969 4.852 4.955 252,962 +0.09(+1.90%)
May 20, 2014 4.894 4.937 4.845 4.862 189,857 -0.03(-0.58%)
May 19, 2014 4.887 4.951 4.873 4.891 127,619 -0.01(-0.22%)
May 16, 2014 4.809 4.930 4.788 4.902 164,600 +0.09(+1.89%)
May 15, 2014 4.842 4.860 4.789 4.811 203,637 -0.00(-0.07%)
May 14, 2014 4.874 4.903 4.804 4.814 187,592 -0.05(-0.94%)
May 13, 2014 4.899 4.945 4.811 4.860 307,915 -0.04(-0.79%)
May 12, 2014 4.804 4.927 4.800 4.899 378,845 +0.12(+2.44%)
May 09, 2014 4.722 4.786 4.698 4.782 132,794 +0.05(+1.12%)
May 08, 2014 4.740 4.744 4.684 4.729 118,092 +0.01(+0.15%)
May 07, 2014 4.680 4.744 4.662 4.722 234,952 +0.06(+1.21%)
May 06, 2014 4.712 4.722 4.592 4.666 188,223 -0.06(-1.34%)
May 05, 2014 4.708 4.744 4.701 4.729 157,346 -0.01(-0.15%)
May 02, 2014 4.691 4.758 4.680 4.737 125,008 +0.07(+1.44%)
May 01, 2014 4.659 4.711 4.578 4.669 297,089 +0.04(+0.92%)
Apr 30, 2014 4.574 4.761 4.574 4.627 385,570 +0.03(+0.61%)
Apr 29, 2014 4.595 4.648 4.581 4.599 240,838 +0.01(+0.23%)
Apr 28, 2014 4.694 4.694 4.567 4.588 235,309 -0.11(-2.26%)
Apr 25, 2014 4.719 4.765 4.694 4.694 149,682 -0.05(-1.04%)
Apr 24, 2014 4.712 4.765 4.698 4.744 134,337 +0.05(+0.98%)
Apr 23, 2014 4.744 4.768 4.698 4.698 157,154 -0.05(-0.97%)
Apr 22, 2014 4.616 4.751 4.609 4.744 386,396 +0.12(+2.60%)
Apr 21, 2014 4.620 4.676 4.595 4.623 182,003 -0.01(-0.30%)
Apr 17, 2014 4.662 4.638 4.638 4.638 166,191 -0.01(-0.30%)
Apr 16, 2014 4.662 4.669 4.627 4.652 222,866 +0.00(+0.08%)
Apr 15, 2014 4.616 4.662 4.556 4.648 404,445 +0.08(+1.74%)
Apr 14, 2014 4.523 4.586 4.523 4.569 341,822 +0.05(+1.16%)
Apr 11, 2014 4.551 4.597 4.509 4.516 326,340 -0.04(-0.77%)
Apr 10, 2014 4.586 4.604 4.551 4.551 294,451 -0.02(-0.54%)
Apr 09, 2014 4.586 4.614 4.555 4.576 231,683 +0.02(+0.38%)
Apr 08, 2014 4.502 4.583 4.502 4.558 276,376 +0.07(+1.48%)
Apr 07, 2014 4.583 4.586 4.464 4.492 400,923 -0.09(-1.99%)
Apr 04, 2014 4.523 4.621 4.520 4.583 661,247 +0.06(+1.39%)
Apr 03, 2014 4.453 4.530 4.446 4.520 896,563 +0.11(+2.54%)
Apr 02, 2014 4.422 4.467 4.380 4.408 272,035 -0.01(-0.16%)
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.