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

Horizon Technology F (NQ: HRZN )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 5.096 5.103 4.973 4.984 313,362 -0.13(-2.48%)
Jul 30, 2014 5.150 5.172 5.099 5.110 112,694 -0.03(-0.67%)
Jul 29, 2014 5.125 5.172 5.125 5.145 109,794 +0.01(+0.25%)
Jul 28, 2014 5.150 5.224 5.067 5.132 343,014 -0.09(-1.73%)
Jul 25, 2014 5.154 5.244 5.128 5.222 92,740 +0.08(+1.62%)
Jul 24, 2014 5.143 5.194 5.130 5.139 86,391 -0.00(-0.07%)
Jul 23, 2014 5.128 5.175 5.128 5.143 57,425 +0.00(+0.07%)
Jul 22, 2014 5.175 5.204 5.136 5.139 105,707 -0.02(-0.42%)
Jul 21, 2014 5.172 5.212 5.154 5.161 79,954 -0.01(-0.28%)
Jul 18, 2014 5.186 5.219 5.172 5.175 106,758 +0.00(+0.00%)
Jul 17, 2014 5.165 5.244 5.165 5.175 136,492 -0.03(-0.66%)
Jul 16, 2014 5.213 5.217 5.176 5.210 138,577 +0.01(+0.21%)
Jul 15, 2014 5.142 5.199 5.142 5.199 134,238 +0.06(+1.22%)
Jul 14, 2014 5.131 5.239 5.120 5.136 197,370 +0.03(+0.60%)
Jul 11, 2014 5.095 5.124 5.095 5.106 113,304 +0.01(+0.21%)
Jul 10, 2014 5.091 5.124 5.045 5.095 101,434 -0.02(-0.35%)
Jul 09, 2014 5.081 5.142 5.063 5.113 119,700 +0.06(+1.14%)
Jul 08, 2014 5.099 5.099 5.045 5.056 159,856 -0.05(-0.91%)
Jul 07, 2014 5.127 5.131 5.084 5.102 214,290 -0.03(-0.49%)
Jul 03, 2014 5.310 5.127 5.127 5.127 263,654 -0.15(-2.92%)
Jul 02, 2014 5.224 5.300 5.221 5.282 270,624 +0.06(+1.17%)
Jul 01, 2014 5.249 5.310 5.188 5.221 173,672 -0.03(-0.48%)
Jun 30, 2014 5.343 5.343 5.239 5.246 382,658 -0.10(-1.81%)
Jun 27, 2014 5.289 5.361 5.192 5.343 3,392,353 +0.08(+1.57%)
Jun 26, 2014 5.091 5.407 5.072 5.260 445,526 +0.15(+2.95%)
Jun 25, 2014 5.088 5.113 5.052 5.109 172,080 +0.03(+0.64%)
Jun 24, 2014 5.106 5.142 5.045 5.077 222,225 -0.01(-0.21%)
Jun 23, 2014 5.052 5.113 5.002 5.088 173,875 +0.07(+1.43%)
Jun 20, 2014 5.091 5.113 4.984 5.016 296,065 -0.03(-0.50%)
Jun 19, 2014 5.084 5.106 5.023 5.041 171,052 -0.01(-0.21%)
Jun 18, 2014 5.045 5.102 4.934 5.052 319,844 -0.04(-0.78%)
Jun 17, 2014 5.048 5.113 5.016 5.091 212,166 +0.04(+0.85%)
Jun 16, 2014 5.073 5.163 5.012 5.048 268,345 +0.03(+0.61%)
Jun 13, 2014 4.968 5.057 4.943 5.018 327,692 +0.06(+1.29%)
Jun 12, 2014 4.911 4.961 4.876 4.954 126,153 +0.05(+0.94%)
Jun 11, 2014 4.861 4.940 4.851 4.908 162,809 +0.00(+0.07%)
Jun 10, 2014 4.893 4.908 4.843 4.904 106,230 +0.10(+2.00%)
Jun 06, 2014 4.879 4.909 4.787 4.808 406,045 -0.10(-1.96%)
Jun 05, 2014 4.868 4.915 4.804 4.904 142,209 +0.06(+1.25%)
Jun 04, 2014 4.847 4.964 4.804 4.843 171,846 -0.02(-0.51%)
Jun 03, 2014 4.808 4.943 4.769 4.868 197,399 +0.09(+1.94%)
Jun 02, 2014 4.819 4.876 4.769 4.776 137,070 -0.05(-1.11%)
May 30, 2014 4.854 4.890 4.804 4.829 192,651 -0.01(-0.15%)
May 29, 2014 4.876 4.968 4.819 4.836 212,430 -0.05(-1.09%)
May 28, 2014 4.876 4.918 4.854 4.890 149,745 +0.01(+0.29%)
May 27, 2014 4.954 4.957 4.865 4.876 179,941 -0.05(-1.01%)
May 23, 2014 4.915 4.925 4.925 4.925 170,283 -0.03(-0.57%)
May 22, 2014 4.936 4.982 4.915 4.954 130,016 +0.00(+0.07%)
May 21, 2014 4.847 4.964 4.847 4.950 253,202 +0.09(+1.90%)
May 20, 2014 4.890 4.932 4.840 4.858 190,037 -0.03(-0.58%)
May 19, 2014 4.883 4.947 4.868 4.886 127,740 -0.01(-0.22%)
May 16, 2014 4.804 4.925 4.783 4.897 164,756 +0.09(+1.89%)
May 15, 2014 4.838 4.856 4.785 4.806 203,830 -0.00(-0.07%)
May 14, 2014 4.870 4.898 4.799 4.810 187,770 -0.05(-0.94%)
May 13, 2014 4.894 4.940 4.806 4.856 308,208 -0.04(-0.79%)
May 12, 2014 4.799 4.923 4.796 4.894 379,206 +0.12(+2.44%)
May 09, 2014 4.718 4.781 4.693 4.778 132,920 +0.05(+1.12%)
May 08, 2014 4.736 4.739 4.679 4.725 118,204 +0.01(+0.15%)
May 07, 2014 4.676 4.739 4.658 4.718 235,176 +0.06(+1.21%)
May 06, 2014 4.707 4.718 4.587 4.661 188,402 -0.06(-1.34%)
May 05, 2014 4.704 4.739 4.697 4.725 157,496 -0.01(-0.15%)
May 02, 2014 4.686 4.753 4.676 4.732 125,127 +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.