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

Horizon Technology F (NQ: HRZN )

11.87 +0.08 (+0.68%)
Streaming Delayed Price Updated: 12:07 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 (%)
Aug 31, 2017 5.358 5.424 5.266 5.266 131,848 -0.07(-1.24%)
Aug 30, 2017 5.241 5.353 5.235 5.332 74,140 +0.11(+2.04%)
Aug 29, 2017 5.160 5.256 5.160 5.226 70,286 +0.05(+0.98%)
Aug 28, 2017 5.154 5.253 5.154 5.175 57,581 -0.02(-0.39%)
Aug 25, 2017 5.205 5.233 5.180 5.195 50,301 +0.02(+0.29%)
Aug 24, 2017 5.180 5.251 5.073 5.180 77,216 -0.04(-0.68%)
Aug 23, 2017 5.231 5.266 5.170 5.215 136,861 +0.09(+1.78%)
Aug 22, 2017 5.124 5.154 5.088 5.124 120,720 -0.02(-0.30%)
Aug 21, 2017 5.215 5.226 4.906 5.139 364,092 -0.08(-1.46%)
Aug 18, 2017 5.332 5.337 5.195 5.215 109,941 -0.12(-2.19%)
Aug 17, 2017 5.393 5.393 5.316 5.332 36,183 -0.03(-0.57%)
Aug 16, 2017 5.500 5.500 5.332 5.363 135,883 -0.09(-1.72%)
Aug 15, 2017 5.484 5.509 5.414 5.457 117,024 +0.05(+0.98%)
Aug 14, 2017 5.298 5.404 5.278 5.404 101,933 +0.11(+2.09%)
Aug 11, 2017 5.283 5.333 5.263 5.293 104,684 -0.03(-0.47%)
Aug 10, 2017 5.313 5.374 5.283 5.318 98,678 -0.01(-0.19%)
Aug 09, 2017 5.434 5.439 5.313 5.328 137,911 -0.14(-2.49%)
Aug 08, 2017 5.404 5.585 5.404 5.464 109,023 +0.06(+1.02%)
Aug 07, 2017 5.409 5.449 5.346 5.409 82,637 -0.02(-0.37%)
Aug 04, 2017 5.384 5.429 5.283 5.429 218,825 +0.02(+0.28%)
Aug 03, 2017 5.323 5.449 5.323 5.414 253,651 -0.13(-2.27%)
Aug 02, 2017 5.530 5.595 5.409 5.540 181,697 +0.01(+0.18%)
Aug 01, 2017 5.711 5.711 5.434 5.530 226,308 -0.11(-1.96%)
Jul 31, 2017 5.610 5.676 5.586 5.640 89,551 +0.03(+0.45%)
Jul 28, 2017 5.479 5.620 5.479 5.615 104,608 +0.04(+0.63%)
Jul 27, 2017 5.786 5.806 5.313 5.580 533,021 -0.24(-4.07%)
Jul 26, 2017 5.897 5.902 5.806 5.816 77,716 -0.06(-1.03%)
Jul 25, 2017 5.872 5.902 5.837 5.877 94,228 +0.03(+0.43%)
Jul 24, 2017 5.902 5.907 5.811 5.852 76,724 -0.03(-0.43%)
Jul 21, 2017 5.821 5.882 5.821 5.877 52,413 +0.01(+0.10%)
Jul 20, 2017 5.857 5.887 5.852 5.871 60,904 -0.01(-0.19%)
Jul 19, 2017 5.892 5.912 5.811 5.882 61,822 -0.01(-0.17%)
Jul 18, 2017 5.781 5.912 5.781 5.892 101,947 +0.06(+1.04%)
Jul 17, 2017 5.787 5.861 5.773 5.832 222,136 +0.04(+0.78%)
Jul 14, 2017 5.787 5.787 5.742 5.787 140,456 +0.01(+0.17%)
Jul 13, 2017 5.737 5.787 5.712 5.777 114,107 +0.07(+1.31%)
Jul 12, 2017 5.737 5.737 5.647 5.702 94,075 -0.02(-0.35%)
Jul 11, 2017 5.692 5.732 5.669 5.722 72,832 +0.07(+1.24%)
Jul 10, 2017 5.642 5.662 5.637 5.652 60,706 -0.00(-0.09%)
Jul 07, 2017 5.687 5.687 5.637 5.657 61,441 -0.04(-0.70%)
Jul 06, 2017 5.712 5.737 5.667 5.697 76,266 -0.01(-0.26%)
Jul 05, 2017 5.697 5.737 5.657 5.712 102,765 +0.02(+0.35%)
Jul 03, 2017 5.682 5.697 5.677 5.692 34,670 +0.04(+0.71%)
Jun 30, 2017 5.692 5.692 5.652 5.652 60,335 -0.01(-0.26%)
Jun 29, 2017 5.612 5.682 5.612 5.667 81,181 +0.05(+0.89%)
Jun 28, 2017 5.637 5.653 5.552 5.617 87,076 -0.03(-0.53%)
Jun 27, 2017 5.612 5.672 5.612 5.647 44,540 -0.00(-0.09%)
Jun 26, 2017 5.662 5.662 5.622 5.652 42,275 -0.00(-0.09%)
Jun 23, 2017 5.607 5.662 5.562 5.657 76,436 +0.08(+1.43%)
Jun 22, 2017 5.562 5.582 5.542 5.577 89,239 -0.01(-0.27%)
Jun 21, 2017 5.577 5.602 5.547 5.592 31,753 +0.04(+0.81%)
Jun 20, 2017 5.622 5.687 5.547 5.547 88,638 -0.09(-1.68%)
Jun 19, 2017 5.642 5.722 5.606 5.642 101,079 +0.03(+0.62%)
Jun 16, 2017 5.587 5.647 5.570 5.607 59,304 +0.04(+0.72%)
Jun 15, 2017 5.513 5.567 5.493 5.567 89,540 +0.00(+0.09%)
Jun 14, 2017 5.537 5.562 5.493 5.562 100,284 +0.01(+0.11%)
Jun 13, 2017 5.542 5.562 5.513 5.556 45,718 +0.02(+0.34%)
Jun 12, 2017 5.493 5.557 5.463 5.537 90,741 +0.01(+0.18%)
Jun 09, 2017 5.537 5.547 5.508 5.528 63,942 +0.01(+0.27%)
Jun 08, 2017 5.533 5.552 5.513 5.513 33,803 -0.01(-0.18%)
Jun 07, 2017 5.562 5.562 5.513 5.523 53,936 -0.02(-0.45%)
Jun 06, 2017 5.552 5.552 5.490 5.547 84,801 +0.01(+0.27%)
Jun 05, 2017 5.483 5.547 5.478 5.533 68,031 +0.03(+0.54%)
Jun 02, 2017 5.508 5.528 5.473 5.503 72,795 +0.01(+0.18%)
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.