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 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Dec 29, 2017 5.799 5.799 5.799 0 +0.03(+0.45%)
Dec 28, 2017 5.773 5.814 5.737 5.773 161,146 -0.02(-0.27%)
Dec 27, 2017 5.727 5.789 5.713 5.789 78,245 +0.06(+1.08%)
Dec 26, 2017 5.773 5.799 5.685 5.727 93,958 -0.04(-0.63%)
Dec 22, 2017 5.752 5.799 5.696 5.763 64,216 +0.00(+0.00%)
Dec 21, 2017 5.809 5.814 5.758 5.763 56,542 -0.05(-0.80%)
Dec 20, 2017 5.773 5.814 5.696 5.809 114,263 +0.07(+1.26%)
Dec 19, 2017 5.706 5.825 5.706 5.737 53,945 +0.02(+0.27%)
Dec 18, 2017 5.680 5.783 5.655 5.721 185,710 +0.08(+1.36%)
Dec 15, 2017 5.650 5.680 5.593 5.645 109,045 -0.01(-0.09%)
Dec 14, 2017 5.634 5.675 5.557 5.650 72,554 +0.02(+0.27%)
Dec 13, 2017 5.537 5.670 5.517 5.634 117,163 +0.07(+1.29%)
Dec 12, 2017 5.563 5.624 5.506 5.563 113,217 -0.02(-0.28%)
Dec 11, 2017 5.629 5.629 5.542 5.578 89,153 -0.03(-0.46%)
Dec 08, 2017 5.552 5.609 5.532 5.604 135,749 +0.08(+1.39%)
Dec 07, 2017 5.475 5.578 5.445 5.527 107,177 +0.02(+0.37%)
Dec 06, 2017 5.486 5.532 5.445 5.506 78,823 +0.03(+0.56%)
Dec 05, 2017 5.481 5.522 5.429 5.475 107,825 -0.04(-0.74%)
Dec 04, 2017 5.491 5.532 5.424 5.516 112,641 +0.05(+0.84%)
Dec 01, 2017 5.481 5.496 5.429 5.470 206,112 -0.08(-1.39%)
Nov 30, 2017 5.614 5.680 5.506 5.547 114,242 -0.07(-1.28%)
Nov 29, 2017 5.670 5.670 5.532 5.619 70,813 -0.03(-0.54%)
Nov 28, 2017 5.696 5.696 5.555 5.650 125,250 +0.00(+0.00%)
Nov 27, 2017 5.711 5.711 5.650 5.650 53,907 -0.05(-0.90%)
Nov 24, 2017 5.670 5.732 5.660 5.701 28,324 +0.04(+0.72%)
Nov 22, 2017 5.686 5.726 5.660 5.660 49,854 -0.03(-0.45%)
Nov 21, 2017 5.726 5.760 5.675 5.686 55,085 -0.05(-0.80%)
Nov 20, 2017 5.737 5.783 5.650 5.732 88,288 -0.01(-0.09%)
Nov 17, 2017 5.650 5.737 5.648 5.737 74,825 +0.10(+1.73%)
Nov 16, 2017 5.634 5.685 5.634 5.639 117,205 -0.05(-0.80%)
Nov 15, 2017 5.731 5.731 5.609 5.685 83,209 -0.04(-0.62%)
Nov 14, 2017 5.705 5.736 5.629 5.721 86,147 +0.02(+0.27%)
Nov 13, 2017 5.589 5.710 5.589 5.705 140,556 +0.11(+1.90%)
Nov 10, 2017 5.634 5.700 5.584 5.599 106,062 -0.01(-0.09%)
Nov 09, 2017 5.670 5.698 5.594 5.604 84,929 -0.11(-1.87%)
Nov 08, 2017 5.634 5.710 5.584 5.710 90,751 +0.09(+1.63%)
Nov 07, 2017 5.660 5.660 5.594 5.619 93,241 -0.03(-0.45%)
Nov 06, 2017 5.538 5.685 5.507 5.644 156,285 +0.09(+1.55%)
Nov 03, 2017 5.584 5.584 5.487 5.558 72,007 -0.02(-0.36%)
Nov 02, 2017 5.710 5.710 5.573 5.578 216,804 -0.01(-0.09%)
Nov 01, 2017 5.421 5.685 5.421 5.584 234,493 +0.23(+4.27%)
Oct 31, 2017 5.365 5.457 5.355 5.355 80,640 -0.03(-0.47%)
Oct 30, 2017 5.381 5.421 5.381 5.381 51,470 -0.03(-0.47%)
Oct 27, 2017 5.431 5.431 5.381 5.406 40,620 +0.02(+0.38%)
Oct 26, 2017 5.406 5.467 5.381 5.386 66,663 -0.04(-0.66%)
Oct 25, 2017 5.533 5.543 5.381 5.421 104,368 -0.13(-2.29%)
Oct 24, 2017 5.538 5.578 5.492 5.548 62,049 +0.05(+0.83%)
Oct 23, 2017 5.497 5.578 5.482 5.502 62,537 +0.01(+0.09%)
Oct 20, 2017 5.578 5.584 5.487 5.497 127,418 -0.09(-1.63%)
Oct 19, 2017 5.655 5.787 5.556 5.589 81,013 -0.06(-1.08%)
Oct 18, 2017 5.695 5.736 5.644 5.650 128,383 -0.04(-0.62%)
Oct 17, 2017 5.781 5.781 5.675 5.685 244,219 -0.10(-1.74%)
Oct 16, 2017 5.761 5.811 5.756 5.786 112,584 +0.03(+0.44%)
Oct 13, 2017 5.740 5.771 5.725 5.761 168,644 +0.04(+0.62%)
Oct 12, 2017 5.685 5.735 5.680 5.725 48,431 +0.04(+0.62%)
Oct 11, 2017 5.670 5.735 5.640 5.690 78,331 -0.05(-0.88%)
Oct 10, 2017 5.720 5.769 5.695 5.740 68,216 +0.03(+0.44%)
Oct 09, 2017 5.660 5.720 5.660 5.715 86,355 +0.03(+0.53%)
Oct 06, 2017 5.675 5.695 5.640 5.685 58,111 +0.02(+0.27%)
Oct 05, 2017 5.660 5.685 5.642 5.670 40,689 +0.04(+0.71%)
Oct 04, 2017 5.620 5.655 5.584 5.630 66,367 +0.02(+0.27%)
Oct 03, 2017 5.675 5.710 5.598 5.615 114,284 -0.06(-1.06%)
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.