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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2017 5.417 5.442 5.393 5.393 104,636 -0.01(-0.27%)
May 30, 2017 5.466 5.466 5.397 5.407 48,371 -0.03(-0.54%)
May 26, 2017 5.437 5.461 5.393 5.437 59,484 -0.02(-0.36%)
May 25, 2017 5.442 5.479 5.417 5.456 61,436 -0.00(-0.09%)
May 24, 2017 5.437 5.461 5.403 5.461 45,415 +0.05(+0.91%)
May 23, 2017 5.496 5.501 5.393 5.412 130,443 -0.06(-1.08%)
May 22, 2017 5.510 5.550 5.442 5.471 92,824 -0.04(-0.80%)
May 19, 2017 5.540 5.540 5.481 5.515 78,139 +0.01(+0.27%)
May 18, 2017 5.599 5.599 5.481 5.501 100,300 -0.07(-1.23%)
May 17, 2017 5.574 5.618 5.511 5.569 66,845 -0.03(-0.61%)
May 16, 2017 5.604 5.638 5.569 5.604 86,580 +0.03(+0.61%)
May 15, 2017 5.608 5.638 5.545 5.570 111,815 +0.00(+0.00%)
May 12, 2017 5.608 5.628 5.565 5.570 73,872 -0.04(-0.69%)
May 11, 2017 5.579 5.618 5.560 5.608 147,474 +0.04(+0.70%)
May 10, 2017 5.570 5.584 5.531 5.570 86,656 +0.01(+0.26%)
May 09, 2017 5.565 5.589 5.540 5.555 93,813 +0.01(+0.26%)
May 08, 2017 5.467 5.555 5.448 5.540 157,147 +0.04(+0.80%)
May 05, 2017 5.419 5.511 5.395 5.497 134,988 +0.11(+2.08%)
May 04, 2017 5.570 5.579 5.361 5.385 136,309 -0.16(-2.89%)
May 03, 2017 5.472 5.550 5.472 5.545 142,525 +0.07(+1.33%)
May 02, 2017 5.492 5.545 5.463 5.472 153,575 -0.04(-0.79%)
May 01, 2017 5.545 5.545 5.492 5.516 111,889 -0.02(-0.35%)
Apr 28, 2017 5.540 5.540 5.497 5.536 79,039 +0.02(+0.35%)
Apr 27, 2017 5.560 5.578 5.501 5.516 101,560 -0.04(-0.79%)
Apr 26, 2017 5.492 5.589 5.492 5.560 82,049 +0.04(+0.70%)
Apr 25, 2017 5.604 5.608 5.453 5.521 199,993 -0.08(-1.39%)
Apr 24, 2017 5.638 5.652 5.565 5.599 89,704 -0.02(-0.43%)
Apr 21, 2017 5.662 5.662 5.604 5.623 123,126 -0.01(-0.26%)
Apr 20, 2017 5.652 5.672 5.613 5.638 97,523 -0.00(-0.09%)
Apr 19, 2017 5.696 5.696 5.613 5.642 115,118 -0.00(-0.09%)
Apr 18, 2017 5.599 5.662 5.580 5.647 195,998 +0.04(+0.77%)
Apr 17, 2017 5.589 5.604 5.561 5.604 139,750 +0.04(+0.69%)
Apr 13, 2017 5.541 5.599 5.498 5.565 209,251 +0.03(+0.61%)
Apr 12, 2017 5.445 5.532 5.445 5.532 132,300 +0.08(+1.41%)
Apr 11, 2017 5.411 5.486 5.411 5.455 125,217 +0.03(+0.62%)
Apr 10, 2017 5.397 5.440 5.387 5.421 108,288 +0.02(+0.45%)
Apr 07, 2017 5.382 5.406 5.339 5.397 77,918 +0.00(+0.09%)
Apr 06, 2017 5.377 5.397 5.344 5.392 75,915 +0.02(+0.36%)
Apr 05, 2017 5.358 5.397 5.351 5.373 120,549 +0.03(+0.54%)
Apr 04, 2017 5.368 5.406 5.329 5.344 88,614 -0.01(-0.18%)
Apr 03, 2017 5.339 5.363 5.320 5.353 51,206 -0.01(-0.18%)
Mar 31, 2017 5.334 5.373 5.301 5.363 135,463 +0.03(+0.54%)
Mar 30, 2017 5.296 5.358 5.281 5.334 100,365 +0.07(+1.28%)
Mar 29, 2017 5.214 5.305 5.214 5.267 102,828 +0.04(+0.83%)
Mar 28, 2017 5.276 5.315 5.214 5.223 110,106 -0.04(-0.82%)
Mar 27, 2017 5.223 5.271 5.209 5.267 75,015 +0.04(+0.74%)
Mar 24, 2017 5.204 5.247 5.199 5.228 93,313 +0.03(+0.65%)
Mar 23, 2017 5.117 5.228 5.117 5.194 138,223 +0.09(+1.79%)
Mar 22, 2017 5.127 5.127 5.068 5.103 112,329 -0.03(-0.56%)
Mar 21, 2017 5.204 5.204 5.108 5.132 90,291 -0.07(-1.30%)
Mar 20, 2017 5.132 5.218 5.127 5.199 89,754 +0.09(+1.70%)
Mar 17, 2017 5.084 5.199 5.084 5.112 120,601 +0.05(+0.95%)
Mar 16, 2017 5.098 5.151 5.018 5.064 139,966 +0.00(+0.10%)
Mar 15, 2017 5.002 5.088 4.952 5.059 188,349 +0.07(+1.44%)
Mar 14, 2017 5.031 5.059 4.940 4.988 157,817 -0.02(-0.38%)
Mar 13, 2017 4.940 5.050 4.940 5.007 195,904 +0.08(+1.55%)
Mar 10, 2017 4.845 4.969 4.845 4.931 180,608 +0.09(+1.87%)
Mar 09, 2017 4.864 4.941 4.806 4.840 352,724 +0.05(+1.10%)
Mar 08, 2017 5.260 5.260 4.787 4.787 971,646 -0.53(-10.04%)
Mar 07, 2017 5.351 5.351 5.298 5.322 118,886 -0.06(-1.06%)
Mar 06, 2017 5.379 5.393 5.322 5.379 92,544 -0.01(-0.27%)
Mar 03, 2017 5.384 5.394 5.346 5.394 110,830 +0.01(+0.27%)
Mar 02, 2017 5.327 5.417 5.327 5.379 127,842 +0.03(+0.62%)
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.