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 (%)
Oct 30, 2015 3.970 4.031 3.880 3.999 232,630 +0.05(+1.24%)
Oct 29, 2015 3.978 3.990 3.920 3.949 66,732 -0.04(-1.03%)
Oct 28, 2015 4.031 4.056 3.974 3.990 71,887 -0.00(-0.10%)
Oct 27, 2015 4.019 4.031 3.982 3.995 83,306 -0.04(-1.02%)
Oct 26, 2015 4.060 4.089 4.035 4.035 73,872 -0.04(-1.00%)
Oct 23, 2015 4.060 4.101 4.056 4.076 92,308 +0.03(+0.71%)
Oct 22, 2015 4.007 4.072 3.995 4.048 68,644 +0.06(+1.44%)
Oct 21, 2015 4.060 4.064 3.990 3.990 107,536 -0.08(-1.91%)
Oct 20, 2015 4.072 4.101 4.064 4.068 48,546 -0.02(-0.40%)
Oct 19, 2015 4.068 4.099 4.060 4.085 57,452 +0.01(+0.30%)
Oct 16, 2015 4.076 4.122 4.056 4.072 86,154 +0.02(+0.56%)
Oct 15, 2015 4.086 4.086 4.030 4.050 164,770 -0.00(-0.10%)
Oct 14, 2015 4.030 4.070 4.009 4.054 112,205 +0.01(+0.30%)
Oct 13, 2015 4.042 4.054 4.038 4.042 73,924 -0.02(-0.50%)
Oct 12, 2015 4.062 4.062 4.038 4.062 98,453 +0.01(+0.20%)
Oct 09, 2015 4.058 4.058 4.030 4.054 95,910 +0.01(+0.30%)
Oct 08, 2015 4.030 4.070 3.973 4.042 123,084 +0.01(+0.30%)
Oct 07, 2015 3.940 4.038 3.908 4.030 118,916 +0.11(+2.90%)
Oct 06, 2015 3.900 3.945 3.847 3.916 162,716 +0.03(+0.73%)
Oct 05, 2015 3.807 3.912 3.807 3.888 135,838 +0.06(+1.69%)
Oct 02, 2015 3.746 3.835 3.746 3.823 63,175 +0.05(+1.29%)
Oct 01, 2015 3.689 3.782 3.685 3.774 224,899 +0.11(+2.98%)
Sep 30, 2015 3.673 3.766 3.661 3.665 202,532 -0.01(-0.22%)
Sep 29, 2015 3.750 3.831 3.665 3.673 255,878 -0.04(-1.09%)
Sep 28, 2015 3.896 3.896 3.710 3.714 220,422 -0.18(-4.68%)
Sep 25, 2015 3.969 3.969 3.888 3.896 119,746 -0.02(-0.52%)
Sep 24, 2015 3.965 3.965 3.880 3.916 122,696 -0.05(-1.23%)
Sep 23, 2015 3.977 4.086 3.965 3.965 90,628 -0.03(-0.71%)
Sep 22, 2015 3.977 4.026 3.977 3.993 95,014 -0.02(-0.40%)
Sep 21, 2015 3.997 4.034 3.997 4.009 105,180 +0.02(+0.41%)
Sep 18, 2015 3.997 4.107 3.989 3.993 249,505 -0.04(-1.00%)
Sep 17, 2015 4.046 4.064 4.009 4.034 184,783 -0.04(-0.99%)
Sep 16, 2015 4.078 4.111 4.034 4.074 112,437 +0.03(+0.65%)
Sep 15, 2015 4.084 4.124 4.040 4.048 143,110 +0.00(+0.00%)
Sep 14, 2015 4.048 4.077 4.048 4.048 138,602 +0.00(+0.00%)
Sep 11, 2015 4.084 4.104 4.037 4.048 73,039 -0.04(-0.98%)
Sep 10, 2015 4.064 4.120 4.052 4.088 121,648 -0.02(-0.49%)
Sep 09, 2015 4.164 4.164 4.104 4.108 79,033 -0.02(-0.58%)
Sep 08, 2015 4.172 4.218 4.116 4.132 70,124 +0.02(+0.39%)
Sep 04, 2015 4.120 4.116 4.116 4.116 76,178 -0.01(-0.29%)
Sep 03, 2015 4.184 4.184 4.124 4.128 85,884 -0.04(-0.96%)
Sep 02, 2015 4.200 4.204 4.124 4.168 39,425 +0.01(+0.19%)
Sep 01, 2015 4.172 4.220 4.152 4.160 73,670 -0.06(-1.33%)
Aug 31, 2015 4.128 4.236 4.128 4.216 126,783 +0.08(+1.94%)
Aug 28, 2015 4.044 4.195 4.044 4.136 102,823 +0.08(+1.87%)
Aug 27, 2015 4.056 4.168 3.988 4.060 120,804 +0.04(+0.90%)
Aug 26, 2015 4.088 4.088 3.989 4.024 165,637 -0.00(-0.10%)
Aug 25, 2015 4.192 4.212 3.908 4.028 804,346 -0.12(-2.80%)
Aug 24, 2015 4.148 4.164 4.040 4.144 254,581 -0.10(-2.27%)
Aug 21, 2015 4.320 4.323 4.204 4.240 192,519 -0.12(-2.84%)
Aug 20, 2015 4.332 4.380 4.276 4.364 159,240 +0.01(+0.18%)
Aug 19, 2015 4.396 4.416 4.327 4.356 71,532 -0.06(-1.45%)
Aug 18, 2015 4.516 4.516 4.404 4.420 142,006 -0.11(-2.39%)
Aug 17, 2015 4.404 4.544 4.396 4.528 121,548 +0.12(+2.68%)
Aug 14, 2015 4.359 4.454 4.335 4.410 197,505 +0.07(+1.55%)
Aug 13, 2015 4.382 4.434 4.331 4.343 102,877 -0.04(-0.81%)
Aug 12, 2015 4.264 4.422 4.264 4.378 168,974 +0.06(+1.47%)
Aug 11, 2015 4.386 4.460 4.264 4.315 157,498 -0.09(-2.07%)
Aug 10, 2015 4.347 4.466 4.311 4.406 167,762 +0.08(+1.83%)
Aug 07, 2015 4.303 4.359 4.303 4.327 87,084 +0.02(+0.37%)
Aug 06, 2015 4.323 4.406 4.260 4.311 178,084 -0.01(-0.18%)
Aug 05, 2015 4.200 4.426 4.196 4.319 355,480 +0.13(+3.02%)
Aug 04, 2015 4.101 4.216 4.081 4.192 270,264 +0.07(+1.63%)
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.