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

Horizon Technology F (NQ: HRZN )

11.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2016 6.175 6.183 6.013 6.130 166,109 -0.03(-0.44%)
Aug 30, 2016 6.135 6.167 6.072 6.157 126,317 +0.06(+0.96%)
Aug 29, 2016 6.085 6.139 6.053 6.099 99,444 +0.05(+0.90%)
Aug 26, 2016 6.053 6.099 6.004 6.044 166,733 -0.02(-0.30%)
Aug 25, 2016 6.184 6.234 6.044 6.062 274,370 -0.09(-1.54%)
Aug 24, 2016 6.112 6.198 6.053 6.157 228,916 -0.07(-1.09%)
Aug 23, 2016 6.225 6.230 6.189 6.225 131,233 +0.02(+0.29%)
Aug 22, 2016 6.221 6.225 6.175 6.207 102,986 +0.02(+0.29%)
Aug 19, 2016 6.212 6.223 6.175 6.189 114,749 +0.00(+0.07%)
Aug 18, 2016 6.112 6.230 6.053 6.184 167,016 +0.10(+1.63%)
Aug 17, 2016 6.234 6.270 6.053 6.085 257,856 -0.12(-1.93%)
Aug 16, 2016 6.223 6.242 6.191 6.205 265,625 -0.00(-0.07%)
Aug 15, 2016 6.182 6.209 6.147 6.209 264,850 +0.05(+0.80%)
Aug 12, 2016 6.173 6.182 6.147 6.160 176,850 +0.02(+0.29%)
Aug 11, 2016 6.178 6.178 6.130 6.142 183,424 -0.00(-0.07%)
Aug 10, 2016 6.138 6.156 6.126 6.147 78,421 +0.01(+0.15%)
Aug 09, 2016 6.142 6.178 6.120 6.138 214,759 +0.00(+0.00%)
Aug 08, 2016 6.048 6.181 6.012 6.138 260,667 +0.09(+1.48%)
Aug 05, 2016 5.985 6.052 5.936 6.048 191,837 +0.08(+1.35%)
Aug 04, 2016 6.093 6.129 5.873 5.967 524,275 -0.17(-2.77%)
Aug 03, 2016 6.097 6.250 6.093 6.138 285,181 -0.02(-0.36%)
Aug 02, 2016 6.218 6.236 6.147 6.160 256,402 -0.02(-0.29%)
Aug 01, 2016 6.182 6.227 6.115 6.178 289,469 +0.01(+0.15%)
Jul 29, 2016 6.115 6.169 6.093 6.169 267,587 +0.08(+1.32%)
Jul 28, 2016 6.070 6.129 6.070 6.088 193,901 +0.04(+0.67%)
Jul 27, 2016 6.075 6.075 6.044 6.048 300,455 +0.00(+0.07%)
Jul 26, 2016 6.052 6.102 6.026 6.044 346,120 +0.03(+0.45%)
Jul 25, 2016 5.990 6.115 5.891 6.017 835,710 +0.20(+3.47%)
Jul 22, 2016 5.788 5.828 5.779 5.815 83,131 +0.04(+0.78%)
Jul 21, 2016 5.869 5.900 5.757 5.770 193,750 -0.12(-2.05%)
Jul 20, 2016 5.932 5.936 5.869 5.891 85,888 +0.01(+0.15%)
Jul 19, 2016 5.927 5.985 5.882 5.882 145,417 -0.09(-1.43%)
Jul 18, 2016 5.940 5.985 5.905 5.967 187,261 +0.02(+0.26%)
Jul 15, 2016 5.912 5.952 5.863 5.952 180,833 +0.09(+1.52%)
Jul 14, 2016 5.863 5.881 5.832 5.863 231,565 +0.07(+1.15%)
Jul 13, 2016 5.743 5.805 5.723 5.796 261,134 +0.08(+1.40%)
Jul 12, 2016 5.738 5.738 5.696 5.716 145,201 +0.02(+0.31%)
Jul 11, 2016 5.747 5.770 5.672 5.699 131,951 -0.03(-0.54%)
Jul 08, 2016 5.712 5.770 5.694 5.730 109,673 +0.04(+0.62%)
Jul 07, 2016 5.685 5.716 5.610 5.694 122,009 +0.03(+0.55%)
Jul 05, 2016 5.539 5.690 5.512 5.663 217,124 +0.14(+2.57%)
Jul 01, 2016 5.445 5.521 5.521 5.521 169,760 +0.10(+1.89%)
Jun 30, 2016 5.379 5.436 5.352 5.419 130,470 +0.07(+1.33%)
Jun 29, 2016 5.294 5.365 5.219 5.348 133,232 +0.12(+2.21%)
Jun 28, 2016 5.228 5.254 5.152 5.232 99,571 +0.08(+1.55%)
Jun 27, 2016 5.263 5.263 5.108 5.152 109,594 -0.11(-2.03%)
Jun 24, 2016 5.108 5.321 5.032 5.259 178,523 -0.08(-1.58%)
Jun 23, 2016 5.374 5.379 5.312 5.343 68,559 +0.00(+0.00%)
Jun 22, 2016 5.374 5.379 5.330 5.343 71,045 +0.01(+0.17%)
Jun 21, 2016 5.352 5.364 5.325 5.334 53,629 -0.03(-0.50%)
Jun 20, 2016 5.365 5.468 5.285 5.361 207,968 +0.07(+1.39%)
Jun 17, 2016 5.268 5.288 5.166 5.288 67,217 +0.01(+0.21%)
Jun 16, 2016 5.361 5.361 5.205 5.277 99,967 +0.02(+0.38%)
Jun 15, 2016 5.274 5.309 5.191 5.257 180,712 +0.02(+0.34%)
Jun 14, 2016 5.235 5.239 5.142 5.239 125,993 +0.02(+0.42%)
Jun 13, 2016 5.204 5.265 5.151 5.217 152,073 -0.02(-0.34%)
Jun 10, 2016 5.261 5.279 5.199 5.235 140,970 -0.03(-0.58%)
Jun 09, 2016 5.235 5.280 5.191 5.265 222,264 +0.03(+0.59%)
Jun 08, 2016 5.279 5.323 5.195 5.235 217,865 -0.05(-1.00%)
Jun 07, 2016 5.336 5.336 5.257 5.287 248,358 -0.07(-1.23%)
Jun 06, 2016 5.296 5.353 5.279 5.353 169,236 +0.07(+1.25%)
Jun 03, 2016 5.327 5.362 5.279 5.287 116,342 -0.05(-0.95%)
Jun 02, 2016 5.296 5.367 5.296 5.338 95,844 +0.01(+0.21%)
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.