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 (%)
Sep 29, 2017 5.616 5.652 5.616 5.647 79,786 +0.03(+0.45%)
Sep 28, 2017 5.621 5.626 5.565 5.621 74,853 +0.01(+0.18%)
Sep 27, 2017 5.606 5.621 5.545 5.611 82,113 +0.03(+0.55%)
Sep 26, 2017 5.575 5.611 5.494 5.581 58,989 +0.01(+0.18%)
Sep 25, 2017 5.601 5.621 5.545 5.570 80,777 -0.03(-0.45%)
Sep 22, 2017 5.586 5.636 5.545 5.596 70,475 +0.03(+0.55%)
Sep 21, 2017 5.535 5.574 5.499 5.565 154,799 +0.02(+0.27%)
Sep 20, 2017 5.540 5.565 5.501 5.550 106,102 +0.01(+0.18%)
Sep 19, 2017 5.565 5.448 5.540 62,680 +0.09(+1.58%)
Sep 18, 2017 5.489 5.489 5.388 5.453 87,929 +0.01(+0.18%)
Sep 15, 2017 5.393 5.514 5.378 5.443 108,957 +0.03(+0.46%)
Sep 14, 2017 5.398 5.438 5.398 5.418 45,697 +0.01(+0.09%)
Sep 13, 2017 5.312 5.419 5.307 5.413 125,823 +0.08(+1.42%)
Sep 12, 2017 5.292 5.348 5.292 5.338 44,317 +0.04(+0.66%)
Sep 11, 2017 5.323 5.338 5.287 5.302 70,330 -0.02(-0.38%)
Sep 08, 2017 5.368 5.388 5.318 5.323 96,986 -0.05(-0.84%)
Sep 07, 2017 5.307 5.374 5.287 5.368 54,977 +0.06(+1.04%)
Sep 06, 2017 5.302 5.368 5.282 5.312 77,521 -0.02(-0.28%)
Sep 05, 2017 5.312 5.358 5.269 5.328 77,882 +0.00(+0.00%)
Sep 01, 2017 5.247 5.378 5.237 5.328 57,143 +0.11(+2.03%)
Aug 31, 2017 5.312 5.378 5.222 5.222 132,969 -0.07(-1.24%)
Aug 30, 2017 5.197 5.307 5.191 5.287 74,770 +0.11(+2.04%)
Aug 29, 2017 5.116 5.212 5.116 5.182 70,884 +0.05(+0.98%)
Aug 28, 2017 5.111 5.208 5.111 5.131 58,071 -0.02(-0.39%)
Aug 25, 2017 5.161 5.188 5.136 5.151 50,729 +0.02(+0.29%)
Aug 24, 2017 5.136 5.207 5.030 5.136 77,872 -0.04(-0.68%)
Aug 23, 2017 5.187 5.222 5.126 5.171 138,025 +0.09(+1.78%)
Aug 22, 2017 5.081 5.111 5.045 5.081 121,746 -0.02(-0.30%)
Aug 21, 2017 5.171 5.182 4.864 5.096 367,186 -0.08(-1.46%)
Aug 18, 2017 5.287 5.292 5.151 5.171 110,876 -0.12(-2.19%)
Aug 17, 2017 5.348 5.348 5.271 5.287 36,490 -0.03(-0.57%)
Aug 16, 2017 5.453 5.453 5.287 5.318 137,038 -0.09(-1.72%)
Aug 15, 2017 5.438 5.463 5.368 5.411 118,019 +0.05(+0.98%)
Aug 14, 2017 5.254 5.358 5.234 5.358 102,800 +0.11(+2.09%)
Aug 11, 2017 5.239 5.288 5.219 5.249 105,574 -0.02(-0.47%)
Aug 10, 2017 5.268 5.328 5.239 5.273 99,517 -0.01(-0.19%)
Aug 09, 2017 5.388 5.393 5.268 5.283 139,083 -0.13(-2.49%)
Aug 08, 2017 5.358 5.538 5.358 5.418 109,949 +0.05(+1.02%)
Aug 07, 2017 5.363 5.403 5.301 5.363 83,339 -0.02(-0.37%)
Aug 04, 2017 5.338 5.383 5.239 5.383 220,685 +0.01(+0.28%)
Aug 03, 2017 5.278 5.403 5.278 5.368 255,807 -0.12(-2.27%)
Aug 02, 2017 5.483 5.548 5.363 5.493 183,241 +0.01(+0.18%)
Aug 01, 2017 5.663 5.663 5.388 5.483 228,231 -0.11(-1.96%)
Jul 31, 2017 5.563 5.628 5.539 5.593 90,312 +0.02(+0.45%)
Jul 28, 2017 5.433 5.573 5.433 5.568 105,498 +0.03(+0.63%)
Jul 27, 2017 5.737 5.757 5.268 5.533 537,552 -0.23(-4.07%)
Jul 26, 2017 5.847 5.852 5.757 5.767 78,376 -0.06(-1.03%)
Jul 25, 2017 5.822 5.852 5.787 5.827 95,029 +0.02(+0.43%)
Jul 24, 2017 5.852 5.857 5.762 5.802 77,376 -0.02(-0.43%)
Jul 21, 2017 5.772 5.832 5.772 5.827 52,859 +0.01(+0.10%)
Jul 20, 2017 5.807 5.837 5.802 5.821 61,421 -0.01(-0.19%)
Jul 19, 2017 5.842 5.862 5.762 5.832 62,347 -0.01(-0.17%)
Jul 18, 2017 5.732 5.862 5.732 5.842 102,814 +0.06(+1.04%)
Jul 17, 2017 5.738 5.812 5.725 5.782 224,024 +0.04(+0.78%)
Jul 14, 2017 5.738 5.738 5.693 5.738 141,649 +0.01(+0.17%)
Jul 13, 2017 5.688 5.738 5.664 5.728 115,077 +0.07(+1.31%)
Jul 12, 2017 5.688 5.688 5.599 5.654 94,874 -0.02(-0.35%)
Jul 11, 2017 5.644 5.683 5.621 5.674 73,451 +0.07(+1.24%)
Jul 10, 2017 5.594 5.614 5.589 5.604 61,222 -0.00(-0.09%)
Jul 07, 2017 5.639 5.639 5.589 5.609 61,964 -0.04(-0.70%)
Jul 06, 2017 5.664 5.688 5.619 5.649 76,914 -0.01(-0.26%)
Jul 05, 2017 5.649 5.688 5.609 5.664 103,638 +0.02(+0.35%)
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.