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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 28, 2013 4.521 4.591 4.495 4.538 277,269 +0.14(+3.08%)
Jun 26, 2013 4.356 4.455 4.293 4.402 0 +0.06(+1.45%)
Jun 25, 2013 4.270 4.346 4.270 4.340 0 +0.07(+1.62%)
Jun 24, 2013 4.445 4.445 4.217 4.270 0 -0.20(-4.58%)
Jun 21, 2013 4.515 4.580 4.422 4.475 314,985 -0.01(-0.22%)
Jun 20, 2013 4.597 4.624 4.472 4.485 0 -0.16(-3.35%)
Jun 19, 2013 4.617 4.680 4.617 4.640 0 +0.03(+0.64%)
Jun 18, 2013 4.620 4.624 4.577 4.610 0 -0.05(-1.06%)
Jun 17, 2013 4.670 4.690 4.637 4.660 0 +0.05(+1.00%)
Jun 14, 2013 4.610 4.640 4.601 4.614 0 +0.01(+0.29%)
Jun 13, 2013 4.567 4.617 4.515 4.601 80,388 +0.04(+0.87%)
Jun 12, 2013 4.643 4.643 4.558 4.561 89,765 -0.06(-1.36%)
Jun 11, 2013 4.637 4.680 4.591 4.624 66,647 -0.02(-0.50%)
Jun 10, 2013 4.627 4.657 4.561 4.647 0 +0.07(+1.44%)
Jun 07, 2013 4.594 4.597 4.558 4.581 0 +0.02(+0.36%)
Jun 06, 2013 4.525 4.567 4.465 4.564 133,119 +0.03(+0.58%)
Jun 05, 2013 4.620 4.620 4.505 4.538 0 +0.00(+0.07%)
Jun 04, 2013 4.492 4.599 4.465 4.534 0 +0.01(+0.29%)
Jun 03, 2013 4.657 4.700 4.442 4.521 396,697 -0.11(-2.35%)
May 31, 2013 4.650 4.676 4.607 4.630 193,075 -0.05(-0.99%)
May 30, 2013 4.690 4.716 4.610 4.676 310,395 -0.01(-0.14%)
May 29, 2013 4.772 4.805 4.657 4.683 209,659 -0.13(-2.74%)
May 28, 2013 4.799 4.861 4.785 4.815 153,373 +0.04(+0.90%)
May 24, 2013 4.706 4.795 4.706 4.772 0 +0.06(+1.19%)
May 23, 2013 4.676 4.746 4.657 4.716 0 -0.01(-0.28%)
May 22, 2013 4.739 4.832 4.700 4.729 0 -0.01(-0.28%)
May 21, 2013 4.779 4.779 4.723 4.743 0 -0.02(-0.42%)
May 20, 2013 4.726 4.795 4.726 4.762 0 +0.02(+0.42%)
May 17, 2013 4.766 4.802 4.709 4.743 0 -0.01(-0.21%)
May 16, 2013 4.746 4.795 4.723 4.752 131,905 -0.05(-1.03%)
May 15, 2013 4.815 4.818 4.782 4.802 0 +0.08(+1.68%)
May 13, 2013 4.779 4.789 4.710 4.723 0 -0.05(-1.11%)
May 10, 2013 4.743 4.789 4.690 4.776 0 +0.02(+0.42%)
May 09, 2013 4.858 4.871 4.746 4.756 0 -0.09(-1.91%)
May 08, 2013 4.782 4.875 4.752 4.848 0 +0.07(+1.38%)
May 07, 2013 4.812 4.815 4.756 4.782 0 -0.01(-0.28%)
May 06, 2013 4.789 4.812 4.739 4.795 0 +0.01(+0.28%)
May 03, 2013 4.772 4.825 4.746 4.782 0 +0.04(+0.77%)
May 02, 2013 4.673 4.766 4.663 4.746 0 +0.08(+1.77%)
May 01, 2013 4.832 4.838 4.647 4.663 0 -0.19(-3.88%)
Apr 30, 2013 4.756 4.868 4.739 4.852 0 +0.09(+1.94%)
Apr 29, 2013 4.729 4.772 4.723 4.759 140,280 +0.04(+0.84%)
Apr 26, 2013 4.726 4.736 4.690 4.719 124,592 +0.00(+0.00%)
Apr 25, 2013 4.700 4.759 4.673 4.719 0 +0.02(+0.42%)
Apr 24, 2013 4.762 4.762 4.624 4.700 161,433 -0.05(-1.11%)
Apr 23, 2013 4.676 4.776 4.660 4.752 298,425 +0.08(+1.62%)
Apr 22, 2013 4.591 4.676 4.495 4.676 128,435 +0.11(+2.31%)
Apr 19, 2013 4.498 4.574 4.468 4.571 117,095 +0.08(+1.84%)
Apr 18, 2013 4.439 4.597 4.425 4.488 350,500 +0.07(+1.49%)
Apr 17, 2013 4.630 4.630 4.376 4.422 476,567 -0.23(-4.97%)
Apr 16, 2013 4.634 4.670 4.548 4.653 278,520 +0.00(+0.00%)
Apr 15, 2013 4.713 4.739 4.597 4.653 291,534 -0.06(-1.26%)
Apr 12, 2013 4.716 4.745 4.690 4.713 203,651 -0.04(-0.90%)
Apr 11, 2013 4.752 4.769 4.739 4.756 211,018 +0.02(+0.42%)
Apr 10, 2013 4.710 4.756 4.667 4.736 287,307 +0.05(+1.13%)
Apr 09, 2013 4.657 4.745 4.581 4.683 272,092 +0.04(+0.85%)
Apr 08, 2013 4.584 4.647 4.558 4.643 102,404 +0.09(+1.96%)
Apr 05, 2013 4.492 4.591 4.492 4.554 135,599 +0.04(+0.80%)
Apr 04, 2013 4.528 4.581 4.492 4.518 492,346 +0.01(+0.29%)
Apr 03, 2013 4.643 4.671 4.495 4.505 635,376 -0.15(-3.12%)
Apr 02, 2013 4.703 4.716 4.630 4.650 448,789 -0.00(-0.07%)
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.