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

Horizon Technology F (NQ: HRZN )

10.78 -0.12 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2012 5.320 5.331 5.158 5.212 834,423 -0.09(-1.74%)
Jul 30, 2012 5.313 5.428 5.186 5.304 463,375 +0.03(+0.60%)
Jul 27, 2012 5.234 5.310 5.202 5.272 245,439 +0.06(+1.22%)
Jul 26, 2012 5.218 5.250 5.180 5.208 160,375 +0.03(+0.61%)
Jul 25, 2012 5.186 5.237 5.164 5.177 248,447 +0.00(+0.00%)
Jul 24, 2012 5.218 5.218 5.154 5.177 198,631 -0.01(-0.12%)
Jul 23, 2012 5.247 5.247 5.173 5.183 287,618 -0.09(-1.75%)
Jul 20, 2012 5.218 5.298 5.199 5.275 298,499 +0.04(+0.79%)
Jul 19, 2012 5.282 5.285 5.189 5.234 491,599 -0.05(-0.90%)
Jul 18, 2012 5.138 5.326 5.135 5.282 2,267,768 -0.08(-1.43%)
Jul 17, 2012 5.368 5.403 5.326 5.358 87,477 +0.03(+0.60%)
Jul 16, 2012 5.339 5.409 5.298 5.326 109,805 -0.01(-0.18%)
Jul 13, 2012 5.282 5.383 5.269 5.336 90,479 +0.09(+1.76%)
Jul 12, 2012 5.126 5.250 5.126 5.243 111,244 +0.11(+2.04%)
Jul 11, 2012 5.282 5.282 5.113 5.138 109,296 -0.11(-2.18%)
Jul 10, 2012 5.243 5.326 5.228 5.253 58,682 -0.04(-0.78%)
Jul 09, 2012 5.288 5.355 5.208 5.294 102,978 +0.02(+0.36%)
Jul 06, 2012 5.298 5.334 5.240 5.275 70,832 -0.05(-0.90%)
Jul 05, 2012 5.361 5.361 5.301 5.323 43,089 -0.01(-0.12%)
Jul 03, 2012 5.323 5.329 5.294 5.329 57,798 +0.00(+0.06%)
Jul 02, 2012 5.221 5.329 5.189 5.326 130,831 +0.08(+1.52%)
Jun 29, 2012 5.298 5.298 5.180 5.247 126,393 +0.02(+0.37%)
Jun 28, 2012 5.294 5.298 5.186 5.228 60,520 -0.08(-1.50%)
Jun 27, 2012 5.278 5.329 5.221 5.307 98,233 +0.07(+1.40%)
Jun 26, 2012 5.151 5.269 5.081 5.234 99,625 +0.10(+2.05%)
Jun 25, 2012 4.995 5.212 4.935 5.129 168,874 +0.08(+1.58%)
Jun 22, 2012 5.151 5.183 4.983 5.049 2,678,958 -0.08(-1.49%)
Jun 21, 2012 5.212 5.218 5.051 5.126 140,886 -0.07(-1.41%)
Jun 20, 2012 5.170 5.212 5.027 5.199 112,426 +0.03(+0.55%)
Jun 19, 2012 5.094 5.186 5.084 5.170 132,073 +0.07(+1.44%)
Jun 18, 2012 5.005 5.107 4.954 5.097 192,116 +0.08(+1.65%)
Jun 15, 2012 5.056 5.056 4.919 5.014 102,658 -0.03(-0.50%)
Jun 14, 2012 4.922 5.072 4.884 5.040 266,522 +0.12(+2.46%)
Jun 13, 2012 4.804 4.956 4.804 4.919 125,539 +0.14(+2.86%)
Jun 12, 2012 4.989 4.992 4.744 4.782 264,721 -0.24(-4.81%)
Jun 11, 2012 5.177 5.177 4.963 5.024 104,302 -0.07(-1.37%)
Jun 08, 2012 5.205 5.253 5.081 5.094 92,421 -0.11(-2.14%)
Jun 07, 2012 5.205 5.321 5.154 5.205 53,760 +0.02(+0.31%)
Jun 06, 2012 5.088 5.231 5.030 5.189 66,592 +0.15(+2.90%)
Jun 05, 2012 4.851 5.123 4.811 5.043 119,360 +0.16(+3.26%)
Jun 04, 2012 4.852 4.957 4.836 4.884 63,808 +0.01(+0.20%)
Jun 01, 2012 4.948 4.948 4.852 4.874 96,561 -0.16(-3.22%)
May 31, 2012 5.100 5.100 4.903 5.037 184,221 -0.02(-0.31%)
May 30, 2012 5.135 5.135 4.989 5.053 133,091 -0.10(-1.85%)
May 29, 2012 5.132 5.218 5.113 5.148 103,827 +0.01(+0.19%)
May 25, 2012 5.164 5.164 5.097 5.138 52,867 -0.03(-0.55%)
May 24, 2012 5.237 5.237 5.107 5.167 76,958 -0.04(-0.67%)
May 23, 2012 5.186 5.212 5.129 5.202 49,045 -0.01(-0.24%)
May 22, 2012 5.199 5.259 5.183 5.215 61,143 +0.00(+0.06%)
May 21, 2012 5.190 5.247 5.110 5.212 63,641 +0.04(+0.86%)
May 18, 2012 5.266 5.266 5.107 5.167 131,155 -0.09(-1.69%)
May 17, 2012 5.361 5.361 5.218 5.256 156,208 -0.09(-1.67%)
May 16, 2012 5.243 5.358 5.212 5.345 373,254 +0.13(+2.44%)
May 15, 2012 5.218 5.278 5.186 5.218 313,597 -0.11(-2.15%)
May 14, 2012 5.329 5.393 5.313 5.333 219,617 +0.01(+0.18%)
May 11, 2012 5.278 5.406 5.278 5.323 145,550 -0.01(-0.12%)
May 10, 2012 5.329 5.377 5.317 5.329 176,222 +0.00(+0.00%)
May 09, 2012 5.345 5.376 5.275 5.329 115,843 -0.06(-1.18%)
May 08, 2012 5.377 5.415 5.345 5.393 118,304 -0.01(-0.24%)
May 07, 2012 5.368 5.441 5.336 5.406 123,471 -0.00(-0.06%)
May 04, 2012 5.409 5.453 5.393 5.409 136,589 -0.04(-0.70%)
May 03, 2012 5.425 5.508 5.409 5.447 260,871 +0.01(+0.18%)
May 02, 2012 5.409 5.479 5.409 5.438 147,486 +0.01(+0.23%)
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.