Skip to main content

Horizon Technology F (NQ: HRZN )

10.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.