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

Horizon Technology F (NQ: HRZN )

11.77 +0.05 (+0.43%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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 (%)
Jan 31, 2012 5.377 5.383 5.274 5.357 208,760 -0.03(-0.49%)
Jan 30, 2012 5.350 5.406 5.301 5.383 59,141 +0.03(+0.62%)
Jan 27, 2012 5.334 5.370 5.334 5.350 22,227 +0.01(+0.25%)
Jan 26, 2012 5.367 5.403 5.320 5.337 85,469 -0.01(-0.21%)
Jan 25, 2012 5.406 5.406 5.327 5.348 90,410 +0.01(+0.15%)
Jan 24, 2012 5.410 5.415 5.327 5.340 50,956 -0.08(-1.46%)
Jan 23, 2012 5.446 5.446 5.324 5.420 95,876 +0.00(+0.00%)
Jan 20, 2012 5.439 5.449 5.373 5.420 140,135 -0.01(-0.24%)
Jan 19, 2012 5.443 5.489 5.373 5.433 227,057 +0.02(+0.37%)
Jan 18, 2012 5.377 5.449 5.377 5.413 71,138 +0.01(+0.12%)
Jan 17, 2012 5.390 5.429 5.373 5.406 33,818 +0.05(+0.86%)
Jan 13, 2012 5.377 5.426 5.354 5.360 66,926 -0.04(-0.79%)
Jan 12, 2012 5.413 5.420 5.337 5.403 52,346 +0.00(+0.06%)
Jan 11, 2012 5.406 5.406 5.331 5.400 74,396 -0.05(-0.91%)
Jan 10, 2012 5.449 5.449 5.393 5.449 86,762 +0.01(+0.18%)
Jan 09, 2012 5.320 5.449 5.320 5.439 76,006 +0.14(+2.62%)
Jan 06, 2012 5.396 5.403 5.294 5.301 63,877 -0.05(-0.93%)
Jan 05, 2012 5.367 5.403 5.347 5.350 45,582 -0.01(-0.18%)
Jan 04, 2012 5.367 5.380 5.347 5.360 82,952 -0.03(-0.55%)
Dec 30, 2011 5.215 5.390 5.215 5.390 84,082 +0.18(+3.55%)
Dec 29, 2011 5.284 5.284 5.205 5.205 108,323 -0.05(-0.94%)
Dec 28, 2011 5.258 5.261 5.245 5.254 67,032 -0.01(-0.19%)
Dec 27, 2011 5.370 5.370 5.254 5.264 49,276 -0.10(-1.91%)
Dec 23, 2011 5.251 5.383 5.251 5.367 26,279 +0.15(+2.85%)
Dec 21, 2011 5.251 5.251 5.142 5.218 35,057 -0.06(-1.19%)
Dec 20, 2011 5.324 5.324 5.205 5.281 58,390 +0.00(+0.00%)
Dec 19, 2011 5.284 5.317 5.258 5.281 43,708 -0.01(-0.12%)
Dec 16, 2011 5.354 5.354 5.284 5.287 195,243 -0.06(-1.05%)
Dec 15, 2011 5.347 5.350 5.281 5.344 78,226 +0.05(+1.00%)
Dec 14, 2011 5.246 5.311 5.192 5.291 99,642 +0.04(+0.82%)
Dec 13, 2011 5.291 5.363 5.235 5.248 58,572 -0.03(-0.56%)
Dec 12, 2011 5.344 5.344 5.221 5.278 65,602 -0.06(-1.18%)
Dec 09, 2011 5.363 5.367 5.311 5.340 45,894 -0.01(-0.19%)
Dec 08, 2011 5.304 5.354 5.202 5.350 86,126 +0.01(+0.12%)
Dec 07, 2011 5.254 5.373 5.251 5.344 147,493 +0.06(+1.13%)
Dec 06, 2011 5.281 5.284 5.235 5.284 52,222 +0.01(+0.25%)
Dec 05, 2011 5.119 5.271 5.043 5.271 100,702 +0.19(+3.84%)
Dec 02, 2011 5.046 5.076 4.994 5.076 98,141 +0.07(+1.32%)
Dec 01, 2011 5.116 5.142 4.984 5.010 79,604 -0.13(-2.44%)
Nov 30, 2011 5.169 5.169 5.073 5.136 77,817 +0.05(+0.97%)
Nov 29, 2011 5.103 5.142 5.056 5.086 32,943 +0.01(+0.26%)
Nov 28, 2011 5.188 5.215 5.053 5.073 89,087 -0.01(-0.13%)
Nov 25, 2011 5.182 5.221 5.079 5.079 135,720 -0.09(-1.73%)
Nov 23, 2011 5.159 5.218 5.152 5.169 85,236 -0.01(-0.25%)
Nov 22, 2011 5.149 5.251 5.149 5.182 223,406 +0.01(+0.26%)
Nov 21, 2011 5.198 5.235 5.093 5.169 258,042 -0.20(-3.81%)
Nov 18, 2011 5.347 5.482 5.298 5.373 341,074 +0.12(+2.20%)
Nov 17, 2011 5.291 5.334 5.185 5.258 241,940 +0.01(+0.19%)
Nov 16, 2011 5.264 5.307 5.192 5.248 191,967 +0.02(+0.38%)
Nov 15, 2011 5.205 5.330 5.205 5.228 371,380 +0.02(+0.38%)
Nov 14, 2011 5.096 5.367 5.096 5.208 624,112 +0.23(+4.58%)
Nov 11, 2011 4.957 5.013 4.924 4.980 49,409 +0.06(+1.21%)
Nov 10, 2011 5.069 5.069 4.921 4.921 102,737 -0.13(-2.61%)
Nov 09, 2011 5.063 5.082 4.954 5.053 165,276 +0.07(+1.46%)
Nov 08, 2011 4.772 5.076 4.676 4.980 122,540 +0.22(+4.72%)
Nov 07, 2011 4.716 4.852 4.716 4.756 51,480 -0.00(-0.07%)
Nov 04, 2011 4.809 4.809 4.690 4.759 72,433 -0.03(-0.69%)
Nov 03, 2011 4.935 4.970 4.723 4.792 153,400 -0.05(-0.96%)
Nov 02, 2011 4.974 5.047 4.822 4.838 154,163 -0.08(-1.68%)
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.