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

Horizon Technology F (NQ: HRZN )

11.88 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2016 5.231 5.245 5.062 5.105 254,267 -0.13(-2.51%)
Nov 29, 2016 5.278 5.278 5.203 5.236 180,736 -0.03(-0.62%)
Nov 28, 2016 5.226 5.273 5.208 5.269 92,958 +0.04(+0.72%)
Nov 25, 2016 5.255 5.320 5.208 5.231 102,502 -0.05(-0.89%)
Nov 23, 2016 5.278 5.278 5.278 0 +0.01(+0.27%)
Nov 22, 2016 5.264 5.339 5.236 5.264 146,171 +0.03(+0.54%)
Nov 21, 2016 5.048 5.236 5.048 5.236 184,862 +0.19(+3.71%)
Nov 18, 2016 5.109 5.109 5.034 5.048 116,177 -0.02(-0.37%)
Nov 17, 2016 5.137 5.156 5.067 5.067 131,446 -0.02(-0.46%)
Nov 16, 2016 5.212 5.222 5.081 5.090 186,592 -0.10(-1.94%)
Nov 15, 2016 5.094 5.201 5.071 5.191 172,193 +0.12(+2.29%)
Nov 14, 2016 5.126 5.173 5.057 5.075 249,268 -0.06(-1.09%)
Nov 11, 2016 5.071 5.182 5.071 5.131 138,905 +0.06(+1.10%)
Nov 10, 2016 4.987 5.112 4.964 5.075 221,093 +0.13(+2.53%)
Nov 09, 2016 4.802 5.122 4.802 4.950 300,592 -0.06(-1.11%)
Nov 08, 2016 4.876 5.057 4.876 5.006 230,207 +0.13(+2.76%)
Nov 07, 2016 4.658 4.908 4.658 4.871 337,443 +0.22(+4.79%)
Nov 04, 2016 4.472 4.755 4.472 4.648 234,123 +0.09(+1.93%)
Nov 03, 2016 4.871 4.890 4.552 4.560 622,866 -0.33(-6.74%)
Nov 02, 2016 5.098 5.362 4.593 4.890 1,201,586 -0.64(-11.50%)
Nov 01, 2016 6.017 6.023 5.464 5.525 548,574 -0.46(-7.67%)
Oct 31, 2016 5.998 6.036 5.985 5.985 136,965 -0.01(-0.23%)
Oct 28, 2016 6.175 6.175 5.985 5.998 262,415 -0.14(-2.34%)
Oct 27, 2016 6.300 6.300 6.128 6.142 111,508 -0.13(-2.14%)
Oct 26, 2016 6.286 6.356 6.184 6.277 135,499 -0.03(-0.44%)
Oct 25, 2016 6.305 6.346 6.275 6.305 63,609 -0.00(-0.07%)
Oct 24, 2016 6.319 6.333 6.254 6.309 78,599 +0.04(+0.67%)
Oct 21, 2016 6.240 6.272 6.230 6.268 99,570 +0.02(+0.30%)
Oct 20, 2016 6.263 6.280 6.243 6.249 39,056 -0.02(-0.37%)
Oct 19, 2016 6.309 6.309 6.268 6.272 78,011 -0.00(-0.07%)
Oct 18, 2016 6.263 6.314 6.254 6.277 77,530 +0.02(+0.33%)
Oct 17, 2016 6.293 6.315 6.238 6.256 162,024 -0.01(-0.22%)
Oct 14, 2016 6.302 6.325 6.261 6.270 82,982 -0.05(-0.80%)
Oct 13, 2016 6.307 6.325 6.242 6.320 83,926 +0.00(+0.07%)
Oct 12, 2016 6.256 6.325 6.256 6.316 93,265 +0.09(+1.40%)
Oct 11, 2016 6.256 6.302 6.228 6.228 40,102 -0.03(-0.44%)
Oct 10, 2016 6.192 6.302 6.178 6.256 71,482 +0.05(+0.82%)
Oct 07, 2016 6.178 6.228 6.178 6.205 50,180 +0.03(+0.45%)
Oct 06, 2016 6.270 6.270 6.173 6.178 85,400 -0.07(-1.18%)
Oct 05, 2016 6.187 6.251 6.180 6.251 129,852 +0.04(+0.67%)
Oct 04, 2016 6.256 6.261 6.187 6.210 124,011 -0.06(-1.03%)
Oct 03, 2016 6.219 6.307 6.219 6.274 55,145 +0.04(+0.59%)
Sep 30, 2016 6.219 6.320 6.215 6.238 140,294 -0.00(-0.07%)
Sep 29, 2016 6.233 6.279 6.233 6.242 53,511 -0.01(-0.15%)
Sep 28, 2016 6.288 6.297 6.238 6.251 69,908 -0.00(-0.07%)
Sep 27, 2016 6.320 6.320 6.210 6.256 89,474 -0.05(-0.73%)
Sep 26, 2016 6.288 6.343 6.279 6.302 78,824 +0.02(+0.29%)
Sep 23, 2016 6.339 6.343 6.256 6.284 118,417 -0.03(-0.51%)
Sep 22, 2016 6.325 6.325 6.272 6.316 111,609 +0.02(+0.37%)
Sep 21, 2016 6.228 6.297 6.201 6.293 66,917 +0.07(+1.11%)
Sep 20, 2016 6.173 6.302 6.150 6.224 127,420 +0.10(+1.58%)
Sep 19, 2016 6.104 6.155 6.072 6.127 156,970 +0.06(+0.99%)
Sep 16, 2016 6.067 6.086 5.971 6.067 147,102 -0.00(-0.04%)
Sep 15, 2016 6.074 6.079 5.974 6.070 165,151 +0.04(+0.60%)
Sep 14, 2016 5.978 6.042 5.937 6.033 112,853 +0.09(+1.54%)
Sep 13, 2016 6.065 6.070 5.937 5.942 162,160 -0.12(-2.03%)
Sep 12, 2016 6.088 6.107 5.833 6.065 502,568 -0.07(-1.12%)
Sep 09, 2016 6.243 6.243 6.123 6.134 121,708 -0.10(-1.54%)
Sep 08, 2016 6.211 6.252 6.188 6.229 112,674 +0.02(+0.29%)
Sep 07, 2016 6.225 6.238 6.143 6.211 126,864 +0.01(+0.22%)
Sep 06, 2016 6.234 6.234 6.134 6.197 133,789 +0.00(+0.00%)
Sep 02, 2016 6.202 6.197 6.197 6.197 104,599 +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.