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 (%)
Nov 30, 2017 5.666 5.733 5.557 5.599 113,194 -0.07(-1.28%)
Nov 29, 2017 5.723 5.723 5.583 5.671 70,163 -0.03(-0.54%)
Nov 28, 2017 5.748 5.748 5.606 5.702 124,101 +0.00(+0.00%)
Nov 27, 2017 5.764 5.764 5.702 5.702 53,413 -0.05(-0.90%)
Nov 24, 2017 5.723 5.785 5.713 5.754 28,064 +0.04(+0.72%)
Nov 22, 2017 5.738 5.779 5.712 5.712 49,397 -0.03(-0.45%)
Nov 21, 2017 5.779 5.813 5.728 5.738 54,579 -0.05(-0.80%)
Nov 20, 2017 5.790 5.836 5.702 5.785 87,478 -0.01(-0.09%)
Nov 17, 2017 5.702 5.790 5.701 5.790 74,138 +0.10(+1.73%)
Nov 16, 2017 5.686 5.738 5.686 5.692 116,129 -0.05(-0.80%)
Nov 15, 2017 5.784 5.784 5.661 5.738 82,446 -0.04(-0.62%)
Nov 14, 2017 5.758 5.789 5.681 5.774 85,356 +0.02(+0.27%)
Nov 13, 2017 5.640 5.763 5.640 5.758 139,266 +0.11(+1.90%)
Nov 10, 2017 5.686 5.753 5.635 5.651 105,089 -0.01(-0.09%)
Nov 09, 2017 5.722 5.751 5.646 5.656 84,150 -0.11(-1.87%)
Nov 08, 2017 5.686 5.763 5.635 5.763 89,918 +0.09(+1.63%)
Nov 07, 2017 5.712 5.712 5.646 5.671 92,385 -0.03(-0.45%)
Nov 06, 2017 5.589 5.738 5.558 5.697 154,851 +0.09(+1.55%)
Nov 03, 2017 5.635 5.635 5.538 5.610 71,347 -0.02(-0.36%)
Nov 02, 2017 5.763 5.763 5.625 5.630 214,815 -0.01(-0.09%)
Nov 01, 2017 5.471 5.738 5.471 5.635 232,341 +0.23(+4.27%)
Oct 31, 2017 5.415 5.507 5.405 5.405 79,900 -0.03(-0.47%)
Oct 30, 2017 5.430 5.471 5.430 5.430 50,997 -0.03(-0.47%)
Oct 27, 2017 5.482 5.482 5.430 5.456 40,248 +0.02(+0.38%)
Oct 26, 2017 5.456 5.517 5.430 5.435 66,051 -0.04(-0.66%)
Oct 25, 2017 5.584 5.594 5.430 5.471 103,410 -0.13(-2.29%)
Oct 24, 2017 5.589 5.630 5.543 5.599 61,480 +0.05(+0.83%)
Oct 23, 2017 5.548 5.630 5.533 5.553 61,964 +0.01(+0.09%)
Oct 20, 2017 5.630 5.635 5.538 5.548 126,249 -0.09(-1.63%)
Oct 19, 2017 5.707 5.840 5.608 5.640 80,269 -0.06(-1.08%)
Oct 18, 2017 5.748 5.789 5.697 5.702 127,205 -0.04(-0.62%)
Oct 17, 2017 5.834 5.834 5.728 5.738 241,979 -0.10(-1.74%)
Oct 16, 2017 5.814 5.865 5.809 5.839 111,552 +0.03(+0.44%)
Oct 13, 2017 5.794 5.824 5.778 5.814 167,097 +0.04(+0.62%)
Oct 12, 2017 5.738 5.788 5.733 5.778 47,986 +0.04(+0.62%)
Oct 11, 2017 5.722 5.788 5.692 5.743 77,613 -0.05(-0.88%)
Oct 10, 2017 5.773 5.822 5.748 5.794 67,590 +0.03(+0.44%)
Oct 09, 2017 5.712 5.773 5.712 5.768 85,563 +0.03(+0.53%)
Oct 06, 2017 5.728 5.748 5.692 5.738 57,578 +0.02(+0.27%)
Oct 05, 2017 5.712 5.738 5.694 5.722 40,316 +0.04(+0.71%)
Oct 04, 2017 5.672 5.707 5.636 5.682 65,759 +0.02(+0.27%)
Oct 03, 2017 5.728 5.763 5.650 5.667 113,235 -0.06(-1.06%)
Oct 02, 2017 5.662 5.728 5.641 5.728 116,936 +0.09(+1.53%)
Sep 29, 2017 5.611 5.646 5.611 5.641 79,862 +0.03(+0.45%)
Sep 28, 2017 5.616 5.621 5.560 5.616 74,924 +0.01(+0.18%)
Sep 27, 2017 5.601 5.616 5.540 5.606 82,191 +0.03(+0.55%)
Sep 26, 2017 5.570 5.606 5.489 5.575 59,045 +0.01(+0.18%)
Sep 25, 2017 5.596 5.616 5.540 5.565 80,854 -0.03(-0.45%)
Sep 22, 2017 5.580 5.631 5.540 5.590 70,542 +0.03(+0.55%)
Sep 21, 2017 5.530 5.569 5.494 5.560 154,946 +0.02(+0.27%)
Sep 20, 2017 5.535 5.560 5.495 5.545 106,203 +0.01(+0.18%)
Sep 19, 2017 5.560 5.443 5.535 62,739 +0.09(+1.58%)
Sep 18, 2017 5.484 5.484 5.383 5.448 88,012 +0.01(+0.18%)
Sep 15, 2017 5.388 5.509 5.373 5.438 109,061 +0.03(+0.46%)
Sep 14, 2017 5.393 5.433 5.393 5.413 45,740 +0.01(+0.09%)
Sep 13, 2017 5.307 5.414 5.302 5.408 125,943 +0.08(+1.42%)
Sep 12, 2017 5.287 5.343 5.287 5.333 44,359 +0.04(+0.66%)
Sep 11, 2017 5.317 5.333 5.282 5.297 70,397 -0.02(-0.38%)
Sep 08, 2017 5.363 5.383 5.312 5.317 97,079 -0.05(-0.84%)
Sep 07, 2017 5.302 5.369 5.282 5.363 55,029 +0.06(+1.04%)
Sep 06, 2017 5.297 5.363 5.277 5.307 77,594 -0.02(-0.28%)
Sep 05, 2017 5.307 5.353 5.264 5.323 77,956 +0.00(+0.00%)
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.