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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, May 2, 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, 2012 4.680 4.789 4.597 4.640 627,324 -0.05(-0.99%)
Nov 29, 2012 4.624 4.739 4.591 4.686 1,011,126 +0.03(+0.71%)
Nov 28, 2012 4.743 4.743 4.634 4.653 283,277 -0.03(-0.56%)
Nov 27, 2012 4.673 4.733 4.634 4.680 431,403 +0.01(+0.14%)
Nov 26, 2012 4.680 4.716 4.630 4.673 387,949 -0.01(-0.14%)
Nov 23, 2012 4.627 4.690 4.624 4.680 305,547 -0.00(-0.07%)
Nov 21, 2012 4.706 4.787 4.653 4.683 222,201 -0.02(-0.42%)
Nov 20, 2012 4.861 4.875 4.677 4.703 285,169 -0.15(-3.06%)
Nov 19, 2012 4.918 5.033 4.822 4.852 339,402 -0.06(-1.14%)
Nov 16, 2012 4.604 4.937 4.558 4.908 547,950 +0.28(+6.14%)
Nov 15, 2012 4.587 4.756 4.528 4.624 623,709 +0.08(+1.67%)
Nov 14, 2012 4.643 4.643 4.511 4.548 689,915 -0.25(-5.23%)
Nov 13, 2012 4.878 4.934 4.795 4.799 350,939 -0.10(-1.96%)
Nov 12, 2012 5.000 5.020 4.894 4.894 325,089 -0.11(-2.11%)
Nov 09, 2012 4.918 5.060 4.789 5.000 587,692 +0.04(+0.80%)
Nov 08, 2012 5.251 5.258 4.885 4.960 1,177,213 -0.33(-6.18%)
Nov 07, 2012 5.469 5.469 5.284 5.287 335,799 -0.18(-3.20%)
Nov 06, 2012 5.443 5.545 5.413 5.462 277,145 +0.03(+0.55%)
Nov 05, 2012 5.446 5.466 5.390 5.433 159,217 +0.00(+0.00%)
Nov 02, 2012 5.456 5.492 5.406 5.433 188,224 -0.04(-0.78%)
Nov 01, 2012 5.416 5.496 5.380 5.476 201,883 +0.09(+1.66%)
Oct 31, 2012 5.357 5.416 5.328 5.387 150,194 +0.03(+0.55%)
Oct 26, 2012 5.383 5.357 5.357 5.357 171,077 -0.03(-0.49%)
Oct 25, 2012 5.433 5.446 5.367 5.383 97,338 -0.04(-0.79%)
Oct 24, 2012 5.350 5.479 5.347 5.426 255,729 +0.09(+1.73%)
Oct 23, 2012 5.337 5.340 5.284 5.334 193,402 -0.01(-0.12%)
Oct 19, 2012 5.453 5.453 5.334 5.340 258,466 -0.11(-2.06%)
Oct 18, 2012 5.439 6.001 5.377 5.453 223,814 +0.02(+0.36%)
Oct 17, 2012 5.436 5.436 5.373 5.433 321,413 +0.02(+0.30%)
Oct 16, 2012 5.383 5.429 5.383 5.416 232,686 +0.05(+0.99%)
Oct 15, 2012 5.334 5.387 5.301 5.363 331,151 +0.04(+0.81%)
Oct 12, 2012 5.324 5.416 5.302 5.320 229,180 -0.01(-0.12%)
Oct 11, 2012 5.387 5.387 5.317 5.327 123,106 -0.02(-0.37%)
Oct 10, 2012 5.390 5.423 5.344 5.347 218,016 -0.04(-0.67%)
Oct 09, 2012 5.466 5.466 5.340 5.383 278,747 -0.05(-0.85%)
Oct 08, 2012 5.449 5.459 5.413 5.429 141,470 -0.00(-0.06%)
Oct 05, 2012 5.429 5.469 5.396 5.433 269,130 +0.04(+0.80%)
Oct 04, 2012 5.344 5.406 5.344 5.390 133,210 +0.05(+0.99%)
Oct 03, 2012 5.390 5.390 5.320 5.337 135,390 -0.02(-0.37%)
Oct 02, 2012 5.410 5.410 5.329 5.357 241,670 -0.03(-0.49%)
Oct 01, 2012 5.357 5.429 5.357 5.383 160,325 +0.05(+0.87%)
Sep 28, 2012 5.320 5.370 5.320 5.337 191,279 +0.00(+0.00%)
Sep 27, 2012 5.354 5.377 5.304 5.337 253,288 +0.00(+0.00%)
Sep 26, 2012 5.383 5.479 5.317 5.337 148,913 -0.03(-0.49%)
Sep 25, 2012 5.496 5.562 5.360 5.363 212,956 -0.13(-2.35%)
Sep 24, 2012 5.505 5.538 5.453 5.492 113,029 -0.02(-0.42%)
Sep 21, 2012 5.565 5.565 5.456 5.515 175,519 -0.02(-0.30%)
Sep 20, 2012 5.525 5.562 5.483 5.532 129,034 -0.01(-0.12%)
Sep 19, 2012 5.449 5.548 5.433 5.538 335,263 +0.10(+1.88%)
Sep 18, 2012 5.320 5.462 5.304 5.436 236,389 +0.09(+1.67%)
Sep 17, 2012 5.347 5.350 5.294 5.347 137,812 +0.01(+0.19%)
Sep 14, 2012 5.360 5.396 5.314 5.337 455,835 +0.00(+0.00%)
Sep 13, 2012 5.297 5.357 5.274 5.337 414,225 +0.06(+1.19%)
Sep 12, 2012 5.261 5.307 5.258 5.274 230,600 +0.01(+0.25%)
Sep 11, 2012 5.317 5.406 5.261 5.261 429,846 -0.08(-1.48%)
Sep 10, 2012 5.311 5.433 5.308 5.340 299,752 +0.01(+0.19%)
Sep 07, 2012 5.334 5.380 5.301 5.330 410,973 -0.11(-2.06%)
Sep 06, 2012 5.459 5.522 5.396 5.443 223,288 -0.02(-0.36%)
Sep 05, 2012 5.545 5.551 5.449 5.462 213,956 -0.07(-1.19%)
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.