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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2014 5.101 5.108 4.978 4.989 313,065 -0.13(-2.48%)
Jul 30, 2014 5.155 5.177 5.104 5.115 112,587 -0.03(-0.67%)
Jul 29, 2014 5.130 5.177 5.130 5.150 109,690 +0.01(+0.25%)
Jul 28, 2014 5.155 5.229 5.072 5.137 342,688 -0.09(-1.73%)
Jul 25, 2014 5.159 5.249 5.133 5.227 92,651 +0.08(+1.62%)
Jul 24, 2014 5.148 5.198 5.135 5.144 86,309 -0.00(-0.07%)
Jul 23, 2014 5.133 5.180 5.133 5.148 57,371 +0.00(+0.07%)
Jul 22, 2014 5.180 5.209 5.141 5.144 105,607 -0.02(-0.42%)
Jul 21, 2014 5.177 5.217 5.159 5.166 79,878 -0.01(-0.28%)
Jul 18, 2014 5.191 5.224 5.177 5.180 106,657 +0.00(+0.00%)
Jul 17, 2014 5.170 5.249 5.170 5.180 136,363 -0.03(-0.66%)
Jul 16, 2014 5.218 5.222 5.181 5.215 138,445 +0.01(+0.21%)
Jul 15, 2014 5.147 5.204 5.147 5.204 134,110 +0.06(+1.22%)
Jul 14, 2014 5.136 5.244 5.125 5.141 197,182 +0.03(+0.60%)
Jul 11, 2014 5.100 5.129 5.100 5.111 113,196 +0.01(+0.21%)
Jul 10, 2014 5.096 5.129 5.050 5.100 101,338 -0.02(-0.35%)
Jul 09, 2014 5.085 5.147 5.068 5.118 119,587 +0.06(+1.14%)
Jul 08, 2014 5.103 5.103 5.050 5.060 159,704 -0.05(-0.91%)
Jul 07, 2014 5.132 5.136 5.089 5.107 214,086 -0.03(-0.49%)
Jul 03, 2014 5.315 5.132 5.132 5.132 263,404 -0.15(-2.92%)
Jul 02, 2014 5.229 5.305 5.226 5.287 270,367 +0.06(+1.17%)
Jul 01, 2014 5.254 5.315 5.193 5.226 173,507 -0.03(-0.48%)
Jun 30, 2014 5.348 5.348 5.244 5.251 382,295 -0.10(-1.81%)
Jun 27, 2014 5.294 5.366 5.197 5.348 3,389,132 +0.08(+1.57%)
Jun 26, 2014 5.096 5.412 5.077 5.265 445,102 +0.15(+2.95%)
Jun 25, 2014 5.093 5.118 5.057 5.114 171,917 +0.03(+0.64%)
Jun 24, 2014 5.111 5.147 5.050 5.082 222,014 -0.01(-0.21%)
Jun 23, 2014 5.057 5.118 5.006 5.093 173,710 +0.07(+1.43%)
Jun 20, 2014 5.096 5.118 4.989 5.021 295,783 -0.03(-0.50%)
Jun 19, 2014 5.089 5.111 5.028 5.046 170,889 -0.01(-0.21%)
Jun 18, 2014 5.050 5.107 4.938 5.057 319,540 -0.04(-0.78%)
Jun 17, 2014 5.053 5.118 5.021 5.096 211,965 +0.04(+0.85%)
Jun 16, 2014 5.078 5.168 5.017 5.053 268,090 +0.03(+0.61%)
Jun 13, 2014 4.973 5.062 4.948 5.023 327,381 +0.06(+1.29%)
Jun 12, 2014 4.916 4.966 4.880 4.959 126,033 +0.05(+0.94%)
Jun 11, 2014 4.866 4.944 4.855 4.912 162,654 +0.00(+0.07%)
Jun 10, 2014 4.898 4.912 4.848 4.909 106,129 +0.10(+2.00%)
Jun 06, 2014 4.884 4.914 4.791 4.812 405,659 -0.10(-1.96%)
Jun 05, 2014 4.873 4.919 4.809 4.909 142,074 +0.06(+1.25%)
Jun 04, 2014 4.852 4.969 4.809 4.848 171,682 -0.02(-0.51%)
Jun 03, 2014 4.812 4.948 4.773 4.873 197,212 +0.09(+1.94%)
Jun 02, 2014 4.823 4.880 4.773 4.780 136,939 -0.05(-1.11%)
May 30, 2014 4.859 4.894 4.809 4.834 192,468 -0.01(-0.15%)
May 29, 2014 4.880 4.973 4.823 4.841 212,228 -0.05(-1.09%)
May 28, 2014 4.880 4.923 4.859 4.894 149,603 +0.01(+0.29%)
May 27, 2014 4.959 4.962 4.869 4.880 179,770 -0.05(-1.01%)
May 23, 2014 4.919 4.930 4.930 4.930 170,122 -0.03(-0.57%)
May 22, 2014 4.941 4.987 4.919 4.959 129,893 +0.00(+0.07%)
May 21, 2014 4.852 4.969 4.852 4.955 252,962 +0.09(+1.90%)
May 20, 2014 4.894 4.937 4.845 4.862 189,857 -0.03(-0.58%)
May 19, 2014 4.887 4.951 4.873 4.891 127,619 -0.01(-0.22%)
May 16, 2014 4.809 4.930 4.788 4.902 164,600 +0.09(+1.89%)
May 15, 2014 4.842 4.860 4.789 4.811 203,637 -0.00(-0.07%)
May 14, 2014 4.874 4.903 4.804 4.814 187,592 -0.05(-0.94%)
May 13, 2014 4.899 4.945 4.811 4.860 307,915 -0.04(-0.79%)
May 12, 2014 4.804 4.927 4.800 4.899 378,845 +0.12(+2.44%)
May 09, 2014 4.722 4.786 4.698 4.782 132,794 +0.05(+1.12%)
May 08, 2014 4.740 4.744 4.684 4.729 118,092 +0.01(+0.15%)
May 07, 2014 4.680 4.744 4.662 4.722 234,952 +0.06(+1.21%)
May 06, 2014 4.712 4.722 4.592 4.666 188,223 -0.06(-1.34%)
May 05, 2014 4.708 4.744 4.701 4.729 157,346 -0.01(-0.15%)
May 02, 2014 4.691 4.758 4.680 4.737 125,008 +0.07(+1.44%)
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.