Skip to main content

Horizon Technology F (NQ: HRZN )

11.37 +0.13 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 5.075 5.145 4.831 5.098 169,634 -0.01(-0.20%)
Jul 28, 2011 5.211 5.415 4.998 5.108 186,720 -0.12(-2.29%)
Jul 27, 2011 5.301 5.301 5.165 5.228 113,152 -0.09(-1.69%)
Jul 26, 2011 5.398 5.415 5.248 5.318 105,917 -0.08(-1.42%)
Jul 25, 2011 5.411 5.451 5.355 5.395 88,690 -0.02(-0.31%)
Jul 22, 2011 5.418 5.445 5.345 5.411 73,885 -0.00(-0.06%)
Jul 21, 2011 5.335 5.481 5.335 5.415 125,019 +0.05(+0.93%)
Jul 20, 2011 5.388 5.388 5.311 5.365 49,219 -0.00(-0.06%)
Jul 19, 2011 5.305 5.405 5.251 5.368 44,606 +0.06(+1.07%)
Jul 18, 2011 5.268 5.318 5.171 5.311 41,212 +0.00(+0.06%)
Jul 15, 2011 5.338 5.338 5.285 5.308 79,897 +0.00(+0.00%)
Jul 14, 2011 5.295 5.313 5.271 5.308 106,751 -0.02(-0.38%)
Jul 13, 2011 5.311 5.341 5.261 5.328 116,946 +0.03(+0.57%)
Jul 12, 2011 5.338 5.344 5.298 5.298 134,977 -0.03(-0.62%)
Jul 11, 2011 5.375 5.375 5.318 5.331 81,469 -0.05(-0.93%)
Jul 08, 2011 5.295 5.385 5.295 5.381 164,331 +0.06(+1.19%)
Jul 07, 2011 5.291 5.331 5.228 5.318 179,784 +0.02(+0.31%)
Jul 06, 2011 5.315 5.315 5.221 5.301 140,271 +0.03(+0.51%)
Jul 05, 2011 5.251 5.338 5.251 5.275 169,091 +0.02(+0.38%)
Jul 01, 2011 5.265 5.291 5.185 5.255 110,364 -0.02(-0.38%)
Jun 30, 2011 5.268 5.281 5.165 5.275 106,931 +0.03(+0.51%)
Jun 29, 2011 5.188 5.281 5.165 5.248 58,831 -0.01(-0.13%)
Jun 28, 2011 5.248 5.288 5.228 5.255 131,514 -0.00(-0.06%)
Jun 27, 2011 5.255 5.278 5.191 5.258 89,020 -0.02(-0.44%)
Jun 24, 2011 5.285 5.295 5.231 5.281 132,324 +0.02(+0.32%)
Jun 23, 2011 5.138 5.298 5.098 5.265 122,345 +0.13(+2.46%)
Jun 22, 2011 5.131 5.158 5.101 5.138 134,089 -0.01(-0.19%)
Jun 21, 2011 5.141 5.235 5.098 5.148 96,193 +0.01(+0.13%)
Jun 20, 2011 5.103 5.178 5.048 5.141 148,980 +0.07(+1.31%)
Jun 17, 2011 5.111 5.151 5.065 5.075 104,011 -0.03(-0.52%)
Jun 16, 2011 5.091 5.158 5.045 5.101 138,026 +0.02(+0.33%)
Jun 15, 2011 5.068 5.138 5.051 5.085 68,789 +0.02(+0.33%)
Jun 14, 2011 5.158 5.158 5.021 5.068 129,827 -0.05(-0.94%)
Jun 13, 2011 5.195 5.245 5.115 5.116 114,293 -0.08(-1.57%)
Jun 10, 2011 5.288 5.301 5.185 5.198 112,528 -0.07(-1.27%)
Jun 09, 2011 5.231 5.281 5.215 5.265 112,768 +0.01(+0.19%)
Jun 08, 2011 5.231 5.265 5.201 5.255 134,839 -0.01(-0.13%)
Jun 07, 2011 5.291 5.315 5.238 5.262 164,619 -0.00(-0.06%)
Jun 06, 2011 5.268 5.298 5.222 5.265 400,535 -0.03(-0.63%)
Jun 03, 2011 5.255 5.298 5.218 5.298 78,069 +0.05(+1.02%)
May 24, 2011 5.291 5.291 5.218 5.245 102,651 +0.00(+0.06%)
May 23, 2011 5.231 5.248 5.138 5.241 145,394 +0.01(+0.19%)
May 20, 2011 5.265 5.275 5.138 5.231 184,808 -0.06(-1.07%)
May 19, 2011 5.265 5.294 5.200 5.288 253,712 +0.04(+0.70%)
May 18, 2011 5.235 5.315 5.235 5.251 351,883 +0.04(+0.83%)
May 17, 2011 5.138 5.225 5.138 5.208 85,866 -0.05(-0.95%)
May 16, 2011 5.318 5.318 5.251 5.258 137,447 -0.05(-0.94%)
May 13, 2011 5.375 5.375 5.277 5.308 108,285 -0.04(-0.69%)
May 12, 2011 5.348 5.381 5.281 5.345 147,198 -0.04(-0.83%)
May 11, 2011 5.398 5.415 5.338 5.389 236,095 +0.06(+1.09%)
May 10, 2011 5.395 5.395 5.278 5.331 120,667 +0.00(+0.06%)
May 09, 2011 5.365 5.365 5.303 5.328 78,420 -0.04(-0.68%)
May 06, 2011 5.331 5.365 5.317 5.365 53,861 +0.04(+0.69%)
May 05, 2011 5.271 5.328 5.271 5.328 33,643 +0.03(+0.57%)
May 04, 2011 5.348 5.348 5.248 5.298 41,644 -0.04(-0.69%)
May 03, 2011 5.365 5.381 5.251 5.335 72,541 -0.04(-0.68%)
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.