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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2015 5.495 5.523 5.464 5.507 108,194 +0.03(+0.50%)
Apr 29, 2015 5.491 5.495 5.460 5.480 149,013 -0.02(-0.28%)
Apr 28, 2015 5.515 5.550 5.472 5.495 67,002 -0.01(-0.21%)
Apr 27, 2015 5.597 5.597 5.504 5.507 172,921 -0.07(-1.19%)
Apr 24, 2015 5.550 5.597 5.550 5.573 180,259 +0.02(+0.42%)
Apr 23, 2015 5.511 5.593 5.495 5.550 194,045 +0.05(+0.92%)
Apr 22, 2015 5.507 5.523 5.476 5.499 130,937 +0.01(+0.21%)
Apr 21, 2015 5.507 5.523 5.480 5.488 157,572 +0.02(+0.28%)
Apr 20, 2015 5.515 5.530 5.460 5.472 312,987 +0.00(+0.00%)
Apr 17, 2015 5.456 5.503 5.456 5.472 354,458 +0.05(+1.01%)
Apr 16, 2015 5.456 5.456 5.398 5.417 187,602 -0.03(-0.61%)
Apr 15, 2015 5.404 5.458 5.389 5.451 374,211 +0.05(+1.00%)
Apr 14, 2015 5.385 5.427 5.385 5.396 173,016 -0.00(-0.07%)
Apr 13, 2015 5.393 5.408 5.385 5.400 202,470 +0.01(+0.14%)
Apr 10, 2015 5.404 5.404 5.373 5.393 169,464 -0.01(-0.21%)
Apr 09, 2015 5.400 5.412 5.365 5.404 131,344 +0.00(+0.00%)
Apr 08, 2015 5.373 5.412 5.327 5.404 147,049 +0.03(+0.50%)
Apr 07, 2015 5.396 5.412 5.358 5.377 160,650 -0.02(-0.36%)
Apr 06, 2015 5.404 5.404 5.381 5.396 121,040 -0.00(-0.07%)
Apr 02, 2015 5.396 5.400 5.400 5.400 153,143 -0.00(-0.07%)
Apr 01, 2015 5.338 5.404 5.335 5.404 146,474 +0.06(+1.16%)
Mar 31, 2015 5.393 5.412 5.342 5.342 143,580 -0.05(-1.00%)
Mar 30, 2015 5.412 5.435 5.342 5.396 207,067 +0.00(+0.00%)
Mar 27, 2015 5.280 5.400 5.265 5.396 547,695 +0.10(+1.97%)
Mar 26, 2015 5.280 5.296 5.257 5.292 196,104 +0.00(+0.00%)
Mar 25, 2015 5.319 5.335 5.219 5.292 588,128 -0.03(-0.58%)
Mar 24, 2015 5.354 5.354 5.304 5.323 169,022 -0.03(-0.58%)
Mar 23, 2015 5.354 5.358 5.296 5.354 270,394 +0.02(+0.36%)
Mar 20, 2015 5.327 5.342 5.296 5.335 234,377 +0.00(+0.00%)
Mar 19, 2015 5.296 5.354 5.280 5.335 1,531,944 -0.19(-3.50%)
Mar 18, 2015 5.640 5.640 5.489 5.528 84,174 +0.05(+0.88%)
Mar 17, 2015 5.541 5.541 5.449 5.480 105,543 -0.04(-0.70%)
Mar 16, 2015 5.522 5.579 5.457 5.518 100,838 +0.03(+0.63%)
Mar 13, 2015 5.445 5.503 5.407 5.483 63,939 +0.04(+0.78%)
Mar 12, 2015 5.464 5.464 5.368 5.441 130,633 +0.07(+1.36%)
Mar 11, 2015 5.414 5.414 5.019 5.368 302,169 -0.05(-0.99%)
Mar 10, 2015 5.399 5.441 5.396 5.422 42,975 +0.02(+0.28%)
Mar 09, 2015 5.384 5.441 5.376 5.407 63,527 +0.01(+0.14%)
Mar 06, 2015 5.411 5.437 5.376 5.399 56,911 -0.01(-0.21%)
Mar 05, 2015 5.388 5.445 5.388 5.411 70,305 -0.00(-0.09%)
Mar 04, 2015 5.376 5.384 5.411 5.415 40,385 +0.00(+0.09%)
Mar 03, 2015 5.395 5.437 5.338 5.411 62,369 -0.03(-0.50%)
Mar 02, 2015 5.414 5.449 5.388 5.438 72,204 +0.02(+0.36%)
Feb 27, 2015 5.391 5.441 5.388 5.418 61,801 +0.02(+0.43%)
Feb 26, 2015 5.403 5.411 5.368 5.395 55,503 -0.00(-0.00%)
Feb 25, 2015 5.434 5.434 5.388 5.395 38,307 -0.02(-0.35%)
Feb 24, 2015 5.434 5.437 5.395 5.414 46,933 +0.03(+0.50%)
Feb 23, 2015 5.380 5.395 5.380 5.388 56,100 +0.01(+0.14%)
Feb 20, 2015 5.403 5.414 5.338 5.380 88,138 -0.02(-0.43%)
Feb 19, 2015 5.365 5.445 5.365 5.403 39,300 +0.02(+0.43%)
Feb 18, 2015 5.384 5.407 5.365 5.380 34,202 -0.02(-0.43%)
Feb 17, 2015 5.407 5.453 5.372 5.403 61,817 -0.01(-0.11%)
Feb 13, 2015 5.378 5.409 5.409 5.409 99,907 +0.06(+1.14%)
Feb 12, 2015 5.371 5.371 5.329 5.348 61,540 +0.02(+0.36%)
Feb 11, 2015 5.329 5.363 5.306 5.329 57,706 -0.02(-0.36%)
Feb 10, 2015 5.344 5.352 5.287 5.348 71,914 +0.03(+0.57%)
Feb 09, 2015 5.344 5.344 5.266 5.317 68,070 -0.03(-0.50%)
Feb 06, 2015 5.272 5.363 5.237 5.344 114,359 +0.12(+2.33%)
Feb 05, 2015 5.234 5.283 5.218 5.222 68,215 -0.02(-0.29%)
Feb 04, 2015 5.276 5.295 5.230 5.237 42,967 -0.05(-1.01%)
Feb 03, 2015 5.218 5.291 5.218 5.291 64,926 +0.07(+1.38%)
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.