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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 29, 2018 5.550 5.622 5.517 5.561 229,372 +0.03(+0.60%)
Jun 28, 2018 5.655 5.655 5.517 5.528 107,759 -0.02(-0.30%)
Jun 27, 2018 5.555 5.627 5.544 5.544 89,776 -0.02(-0.40%)
Jun 26, 2018 5.583 5.592 5.533 5.566 85,271 +0.00(+0.00%)
Jun 25, 2018 5.588 5.610 5.543 5.566 143,422 -0.02(-0.39%)
Jun 22, 2018 5.599 5.613 5.572 5.588 72,967 +0.01(+0.20%)
Jun 21, 2018 5.577 5.616 5.539 5.577 99,113 +0.03(+0.50%)
Jun 20, 2018 5.649 5.655 5.528 5.550 182,268 -0.04(-0.69%)
Jun 19, 2018 5.671 5.759 5.572 5.588 188,619 -0.08(-1.46%)
Jun 18, 2018 5.793 5.793 5.655 5.671 243,447 -0.07(-1.15%)
Jun 15, 2018 5.754 5.699 5.737 203,582 +0.04(+0.67%)
Jun 14, 2018 5.612 5.710 5.612 5.699 159,519 +0.07(+1.16%)
Jun 13, 2018 5.606 5.672 5.606 5.634 84,225 -0.01(-0.19%)
Jun 12, 2018 5.590 5.662 5.590 5.644 101,609 +0.04(+0.68%)
Jun 11, 2018 5.573 5.623 5.563 5.606 138,151 +0.03(+0.59%)
Jun 08, 2018 5.573 5.608 5.530 5.573 89,746 -0.01(-0.20%)
Jun 07, 2018 5.530 5.699 5.530 5.584 222,504 +0.05(+0.99%)
Jun 06, 2018 5.453 5.563 5.453 5.530 171,967 +0.04(+0.70%)
Jun 05, 2018 5.475 5.508 5.448 5.491 125,095 -0.01(-0.10%)
Jun 04, 2018 5.519 5.524 5.453 5.497 130,589 -0.01(-0.10%)
Jun 01, 2018 5.481 5.504 5.464 5.502 77,620 +0.04(+0.80%)
May 31, 2018 5.453 5.475 5.442 5.459 113,775 +0.00(+0.00%)
May 30, 2018 5.453 5.486 5.453 5.459 106,369 +0.00(+0.00%)
May 29, 2018 5.459 5.502 5.453 5.459 87,729 -0.01(-0.20%)
May 25, 2018 5.470 5.470 5.470 0 +0.02(+0.40%)
May 24, 2018 5.464 5.486 5.448 5.448 74,165 -0.03(-0.50%)
May 23, 2018 5.475 5.491 5.442 5.475 132,944 +0.01(+0.15%)
May 22, 2018 5.491 5.491 5.453 5.467 111,372 -0.02(-0.45%)
May 21, 2018 5.530 5.532 5.442 5.491 152,464 +0.02(+0.30%)
May 18, 2018 5.502 5.524 5.420 5.475 301,703 -0.03(-0.60%)
May 17, 2018 5.519 5.557 5.475 5.508 108,669 +0.00(+0.00%)
May 16, 2018 5.568 5.579 5.491 5.508 179,368 -0.05(-0.89%)
May 15, 2018 5.546 5.579 5.508 5.557 132,019 +0.01(+0.10%)
May 14, 2018 5.562 5.589 5.481 5.552 176,491 +0.01(+0.20%)
May 11, 2018 5.470 5.573 5.470 5.541 156,861 +0.07(+1.29%)
May 10, 2018 5.422 5.497 5.411 5.470 108,063 +0.06(+1.10%)
May 09, 2018 5.438 5.465 5.406 5.411 99,799 -0.02(-0.30%)
May 08, 2018 5.438 5.465 5.411 5.427 77,426 +0.00(+0.00%)
May 07, 2018 5.406 5.433 5.400 5.427 115,315 +0.02(+0.40%)
May 04, 2018 5.411 5.449 5.389 5.406 96,439 -0.02(-0.30%)
May 03, 2018 5.465 5.482 5.400 5.422 219,177 -0.02(-0.40%)
May 02, 2018 5.573 5.573 5.433 5.443 189,618 -0.16(-2.90%)
May 01, 2018 5.611 5.611 5.519 5.606 105,121 +0.04(+0.78%)
Apr 30, 2018 5.546 5.589 5.546 5.562 104,746 +0.02(+0.29%)
Apr 27, 2018 5.498 5.557 5.498 5.546 85,219 +0.04(+0.79%)
Apr 26, 2018 5.546 5.568 5.492 5.503 130,888 -0.03(-0.59%)
Apr 25, 2018 5.568 5.600 5.519 5.535 191,282 -0.06(-1.06%)
Apr 24, 2018 5.590 5.598 5.557 5.595 99,908 +0.02(+0.39%)
Apr 23, 2018 5.611 5.622 5.557 5.573 84,088 -0.04(-0.68%)
Apr 20, 2018 5.600 5.638 5.600 5.611 52,879 -0.02(-0.29%)
Apr 19, 2018 5.622 5.674 5.600 5.627 84,378 +0.01(+0.10%)
Apr 18, 2018 5.676 5.697 5.600 5.622 173,226 -0.02(-0.29%)
Apr 17, 2018 5.665 5.665 5.579 5.638 140,034 +0.03(+0.48%)
Apr 16, 2018 5.628 5.644 5.547 5.611 196,580 +0.02(+0.29%)
Apr 13, 2018 5.606 5.681 5.515 5.595 140,376 +0.01(+0.10%)
Apr 12, 2018 5.628 5.701 5.531 5.590 297,658 -0.04(-0.76%)
Apr 11, 2018 5.628 5.695 5.617 5.633 102,964 -0.01(-0.10%)
Apr 10, 2018 5.703 5.708 5.595 5.638 145,369 -0.01(-0.09%)
Apr 09, 2018 5.681 5.735 5.622 5.644 187,425 +0.02(+0.38%)
Apr 06, 2018 5.628 5.737 5.579 5.622 190,615 -0.03(-0.57%)
Apr 05, 2018 5.681 5.756 5.633 5.654 101,680 -0.01(-0.09%)
Apr 04, 2018 5.628 5.729 5.601 5.660 106,557 -0.02(-0.28%)
Apr 03, 2018 5.542 5.700 5.526 5.676 141,253 +0.11(+2.02%)
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.