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

Horizon Technology F (NQ: HRZN )

11.80 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2017 5.401 5.453 5.325 5.391 127,872 -0.02(-0.35%)
Feb 27, 2017 5.491 5.491 5.396 5.410 107,932 -0.06(-1.04%)
Feb 24, 2017 5.401 5.480 5.401 5.467 102,825 +0.06(+1.05%)
Feb 23, 2017 5.410 5.434 5.382 5.410 103,333 +0.02(+0.44%)
Feb 22, 2017 5.391 5.391 5.354 5.387 109,996 -0.01(-0.26%)
Feb 21, 2017 5.448 5.462 5.375 5.401 257,201 -0.06(-1.13%)
Feb 17, 2017 5.462 5.462 5.462 0 +0.00(+0.00%)
Feb 16, 2017 5.472 5.495 5.439 5.462 246,710 +0.00(+0.00%)
Feb 15, 2017 5.481 5.509 5.439 5.462 133,633 -0.01(-0.17%)
Feb 14, 2017 5.448 5.509 5.448 5.472 130,214 +0.00(+0.00%)
Feb 13, 2017 5.481 5.486 5.418 5.472 145,811 +0.01(+0.26%)
Feb 10, 2017 5.420 5.467 5.420 5.458 97,703 +0.04(+0.69%)
Feb 09, 2017 5.458 5.467 5.420 5.420 75,599 -0.04(-0.69%)
Feb 08, 2017 5.462 5.480 5.429 5.458 109,589 +0.00(+0.00%)
Feb 07, 2017 5.434 5.462 5.405 5.458 73,547 +0.05(+0.87%)
Feb 06, 2017 5.354 5.434 5.322 5.411 130,508 +0.03(+0.52%)
Feb 03, 2017 5.298 5.411 5.275 5.383 227,561 +0.12(+2.23%)
Feb 02, 2017 5.247 5.275 5.230 5.265 88,812 -0.01(-0.18%)
Feb 01, 2017 5.223 5.275 5.196 5.275 150,810 +0.06(+1.17%)
Jan 31, 2017 5.233 5.233 5.176 5.214 89,155 -0.01(-0.27%)
Jan 30, 2017 5.228 5.233 5.143 5.228 93,192 -0.00(-0.09%)
Jan 27, 2017 5.228 5.233 5.189 5.233 85,676 +0.03(+0.54%)
Jan 26, 2017 5.195 5.204 5.158 5.204 78,651 +0.03(+0.54%)
Jan 25, 2017 5.172 5.192 5.129 5.176 108,009 +0.01(+0.18%)
Jan 24, 2017 5.106 5.176 5.087 5.167 116,301 +0.08(+1.47%)
Jan 23, 2017 5.111 5.125 5.092 5.092 178,906 -0.03(-0.64%)
Jan 20, 2017 5.195 5.195 5.087 5.125 93,096 -0.06(-1.18%)
Jan 19, 2017 5.242 5.257 5.158 5.186 73,878 -0.04(-0.81%)
Jan 18, 2017 5.214 5.261 5.204 5.228 84,616 -0.01(-0.18%)
Jan 17, 2017 5.251 5.284 5.204 5.237 191,562 +0.03(+0.54%)
Jan 13, 2017 5.209 5.209 5.209 0 -0.01(-0.27%)
Jan 12, 2017 5.214 5.228 5.191 5.223 69,102 +0.00(+0.00%)
Jan 11, 2017 5.223 5.228 5.181 5.223 141,537 +0.00(+0.00%)
Jan 10, 2017 5.181 5.223 5.181 5.223 136,331 +0.05(+0.90%)
Jan 09, 2017 5.149 5.200 5.135 5.177 128,222 +0.02(+0.45%)
Jan 06, 2017 5.135 5.177 5.112 5.153 128,975 +0.02(+0.36%)
Jan 05, 2017 5.172 5.172 5.121 5.135 149,465 -0.04(-0.81%)
Jan 04, 2017 4.949 5.191 4.916 5.177 345,387 +0.27(+5.49%)
Jan 03, 2017 4.893 4.991 4.879 4.907 265,019 +0.01(+0.28%)
Dec 30, 2016 4.893 4.893 4.893 0 +0.08(+1.74%)
Dec 29, 2016 4.786 4.856 4.777 4.809 145,415 +0.04(+0.88%)
Dec 28, 2016 4.888 4.907 4.712 4.768 172,181 -0.12(-2.47%)
Dec 27, 2016 4.879 4.916 4.856 4.888 262,490 +0.00(+0.10%)
Dec 23, 2016 4.884 4.884 4.884 0 -0.01(-0.28%)
Dec 22, 2016 4.912 4.986 4.861 4.898 245,407 -0.07(-1.50%)
Dec 21, 2016 4.967 5.019 4.958 4.972 118,291 -0.01(-0.28%)
Dec 20, 2016 5.000 5.171 4.972 4.986 293,339 -0.01(-0.19%)
Dec 19, 2016 5.200 5.200 4.963 4.995 388,836 -0.18(-3.41%)
Dec 16, 2016 5.135 5.191 5.074 5.172 167,836 +0.03(+0.54%)
Dec 15, 2016 5.149 5.158 5.130 5.144 161,783 +0.04(+0.72%)
Dec 14, 2016 5.126 5.172 5.103 5.107 169,159 -0.06(-1.25%)
Dec 13, 2016 5.319 5.328 5.153 5.172 286,715 -0.13(-2.52%)
Dec 12, 2016 5.324 5.360 5.250 5.305 181,784 -0.01(-0.26%)
Dec 09, 2016 5.310 5.347 5.273 5.319 153,631 +0.05(+0.92%)
Dec 08, 2016 5.204 5.273 5.176 5.271 148,578 +0.06(+1.19%)
Dec 07, 2016 5.144 5.245 5.144 5.209 129,652 +0.01(+0.27%)
Dec 06, 2016 5.061 5.210 5.061 5.195 197,464 +0.12(+2.36%)
Dec 05, 2016 5.144 5.144 4.983 5.075 183,137 -0.02(-0.45%)
Dec 02, 2016 5.075 5.149 5.057 5.098 112,967 +0.02(+0.45%)
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.