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 (%)
Aug 31, 2016 6.181 6.189 6.019 6.136 165,951 -0.03(-0.44%)
Aug 30, 2016 6.141 6.173 6.077 6.163 126,197 +0.06(+0.96%)
Aug 29, 2016 6.091 6.145 6.059 6.104 99,349 +0.05(+0.90%)
Aug 26, 2016 6.059 6.104 6.009 6.050 166,575 -0.02(-0.30%)
Aug 25, 2016 6.190 6.240 6.050 6.068 274,109 -0.09(-1.54%)
Aug 24, 2016 6.118 6.204 6.059 6.163 228,698 -0.07(-1.09%)
Aug 23, 2016 6.231 6.236 6.195 6.231 131,109 +0.02(+0.29%)
Aug 22, 2016 6.227 6.231 6.181 6.213 102,888 +0.02(+0.29%)
Aug 19, 2016 6.217 6.229 6.181 6.195 114,640 +0.00(+0.07%)
Aug 18, 2016 6.118 6.236 6.059 6.190 166,858 +0.10(+1.63%)
Aug 17, 2016 6.240 6.276 6.059 6.091 257,612 -0.12(-1.93%)
Aug 16, 2016 6.229 6.248 6.197 6.211 265,372 -0.00(-0.07%)
Aug 15, 2016 6.188 6.215 6.152 6.215 264,599 +0.05(+0.80%)
Aug 12, 2016 6.179 6.188 6.152 6.166 176,682 +0.02(+0.29%)
Aug 11, 2016 6.184 6.184 6.136 6.148 183,250 -0.00(-0.07%)
Aug 10, 2016 6.143 6.161 6.132 6.152 78,347 +0.01(+0.15%)
Aug 09, 2016 6.148 6.184 6.125 6.143 214,555 +0.00(+0.00%)
Aug 08, 2016 6.054 6.187 6.018 6.143 260,420 +0.09(+1.48%)
Aug 05, 2016 5.991 6.058 5.942 6.054 191,655 +0.08(+1.35%)
Aug 04, 2016 6.099 6.134 5.879 5.973 523,777 -0.17(-2.77%)
Aug 03, 2016 6.103 6.256 6.099 6.143 284,910 -0.02(-0.36%)
Aug 02, 2016 6.224 6.242 6.153 6.166 256,158 -0.02(-0.29%)
Aug 01, 2016 6.188 6.233 6.121 6.184 289,194 +0.01(+0.15%)
Jul 29, 2016 6.121 6.175 6.099 6.175 267,333 +0.08(+1.32%)
Jul 28, 2016 6.076 6.134 6.076 6.094 193,717 +0.04(+0.67%)
Jul 27, 2016 6.081 6.081 6.049 6.054 300,170 +0.00(+0.07%)
Jul 26, 2016 6.058 6.108 6.031 6.049 345,792 +0.03(+0.45%)
Jul 25, 2016 5.995 6.121 5.897 6.022 834,916 +0.20(+3.47%)
Jul 22, 2016 5.794 5.834 5.785 5.821 83,052 +0.04(+0.78%)
Jul 21, 2016 5.874 5.906 5.762 5.776 193,566 -0.12(-2.05%)
Jul 20, 2016 5.937 5.942 5.874 5.897 85,806 +0.01(+0.15%)
Jul 19, 2016 5.933 5.991 5.888 5.888 145,279 -0.09(-1.43%)
Jul 18, 2016 5.946 5.991 5.910 5.973 187,083 +0.02(+0.26%)
Jul 15, 2016 5.917 5.957 5.868 5.957 180,661 +0.09(+1.52%)
Jul 14, 2016 5.868 5.886 5.837 5.868 231,345 +0.07(+1.15%)
Jul 13, 2016 5.748 5.811 5.728 5.802 260,886 +0.08(+1.40%)
Jul 12, 2016 5.744 5.744 5.702 5.722 145,063 +0.02(+0.31%)
Jul 11, 2016 5.753 5.775 5.677 5.704 131,826 -0.03(-0.54%)
Jul 08, 2016 5.717 5.775 5.699 5.735 109,569 +0.04(+0.62%)
Jul 07, 2016 5.691 5.722 5.615 5.699 121,893 +0.03(+0.55%)
Jul 05, 2016 5.544 5.695 5.517 5.668 216,918 +0.14(+2.57%)
Jul 01, 2016 5.451 5.526 5.526 5.526 169,599 +0.10(+1.89%)
Jun 30, 2016 5.384 5.442 5.357 5.424 130,346 +0.07(+1.33%)
Jun 29, 2016 5.299 5.370 5.224 5.353 133,106 +0.12(+2.21%)
Jun 28, 2016 5.233 5.259 5.157 5.237 99,476 +0.08(+1.55%)
Jun 27, 2016 5.268 5.268 5.113 5.157 109,490 -0.11(-2.03%)
Jun 24, 2016 5.113 5.326 5.037 5.264 178,353 -0.08(-1.58%)
Jun 23, 2016 5.379 5.384 5.317 5.348 68,494 +0.00(+0.00%)
Jun 22, 2016 5.379 5.384 5.335 5.348 70,977 +0.01(+0.17%)
Jun 21, 2016 5.357 5.369 5.330 5.339 53,579 -0.03(-0.50%)
Jun 20, 2016 5.370 5.473 5.290 5.366 207,770 +0.07(+1.39%)
Jun 17, 2016 5.273 5.293 5.170 5.293 67,153 +0.01(+0.21%)
Jun 16, 2016 5.366 5.366 5.210 5.282 99,872 +0.02(+0.38%)
Jun 15, 2016 5.279 5.314 5.196 5.262 180,541 +0.02(+0.34%)
Jun 14, 2016 5.240 5.244 5.147 5.244 125,873 +0.02(+0.42%)
Jun 13, 2016 5.209 5.270 5.156 5.222 151,928 -0.02(-0.34%)
Jun 10, 2016 5.266 5.284 5.204 5.240 140,836 -0.03(-0.58%)
Jun 09, 2016 5.240 5.285 5.196 5.270 222,053 +0.03(+0.59%)
Jun 08, 2016 5.284 5.328 5.200 5.240 217,659 -0.05(-1.00%)
Jun 07, 2016 5.341 5.341 5.262 5.292 248,122 -0.07(-1.23%)
Jun 06, 2016 5.301 5.358 5.284 5.358 169,076 +0.07(+1.25%)
Jun 03, 2016 5.332 5.367 5.284 5.292 116,232 -0.05(-0.95%)
Jun 02, 2016 5.301 5.372 5.301 5.343 95,753 +0.01(+0.21%)
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.