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

Horizon Technology F (NQ: HRZN )

11.80 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Sep 29, 2017 5.559 5.595 5.559 5.589 80,601 +0.03(+0.45%)
Sep 28, 2017 5.564 5.569 5.509 5.564 75,618 +0.01(+0.18%)
Sep 27, 2017 5.549 5.564 5.489 5.554 82,952 +0.03(+0.55%)
Sep 26, 2017 5.519 5.554 5.438 5.524 59,592 +0.01(+0.18%)
Sep 25, 2017 5.544 5.564 5.489 5.514 81,603 -0.03(-0.45%)
Sep 22, 2017 5.529 5.579 5.489 5.539 71,195 +0.03(+0.55%)
Sep 21, 2017 5.479 5.518 5.444 5.509 156,381 +0.02(+0.27%)
Sep 20, 2017 5.484 5.509 5.445 5.494 107,186 +0.01(+0.18%)
Sep 19, 2017 5.509 5.393 5.484 63,320 +0.09(+1.58%)
Sep 18, 2017 5.433 5.433 5.334 5.398 88,827 +0.01(+0.18%)
Sep 15, 2017 5.338 5.458 5.324 5.388 110,071 +0.02(+0.46%)
Sep 14, 2017 5.343 5.383 5.343 5.363 46,164 +0.00(+0.09%)
Sep 13, 2017 5.259 5.365 5.254 5.358 127,109 +0.07(+1.42%)
Sep 12, 2017 5.239 5.294 5.239 5.284 44,769 +0.03(+0.66%)
Sep 11, 2017 5.269 5.284 5.234 5.249 71,048 -0.02(-0.38%)
Sep 08, 2017 5.314 5.333 5.264 5.269 97,977 -0.04(-0.84%)
Sep 07, 2017 5.254 5.320 5.234 5.314 55,539 +0.05(+1.04%)
Sep 06, 2017 5.249 5.314 5.229 5.259 78,313 -0.01(-0.28%)
Sep 05, 2017 5.259 5.304 5.216 5.274 78,678 +0.00(+0.00%)
Sep 01, 2017 5.194 5.324 5.184 5.274 57,727 +0.10(+2.03%)
Aug 31, 2017 5.259 5.324 5.169 5.169 134,327 -0.06(-1.24%)
Aug 30, 2017 5.144 5.254 5.139 5.234 75,534 +0.10(+2.04%)
Aug 29, 2017 5.064 5.159 5.064 5.129 71,608 +0.05(+0.98%)
Aug 28, 2017 5.059 5.156 5.059 5.079 58,664 -0.02(-0.39%)
Aug 25, 2017 5.109 5.136 5.084 5.099 51,247 +0.01(+0.29%)
Aug 24, 2017 5.084 5.154 4.980 5.084 78,668 -0.03(-0.68%)
Aug 23, 2017 5.134 5.169 5.074 5.119 139,435 +0.09(+1.78%)
Aug 22, 2017 5.029 5.059 4.994 5.029 122,990 -0.01(-0.30%)
Aug 21, 2017 5.119 5.129 4.815 5.044 370,938 -0.07(-1.46%)
Aug 18, 2017 5.234 5.239 5.099 5.119 112,009 -0.11(-2.19%)
Aug 17, 2017 5.294 5.294 5.218 5.234 36,863 -0.03(-0.57%)
Aug 16, 2017 5.398 5.398 5.234 5.264 138,438 -0.09(-1.72%)
Aug 15, 2017 5.383 5.408 5.314 5.356 119,225 +0.05(+0.98%)
Aug 14, 2017 5.200 5.304 5.181 5.304 103,850 +0.11(+2.09%)
Aug 11, 2017 5.186 5.235 5.166 5.195 106,653 -0.02(-0.47%)
Aug 10, 2017 5.215 5.274 5.186 5.220 100,533 -0.01(-0.19%)
Aug 09, 2017 5.334 5.339 5.215 5.230 140,504 -0.13(-2.49%)
Aug 08, 2017 5.304 5.482 5.304 5.363 111,073 +0.05(+1.02%)
Aug 07, 2017 5.309 5.349 5.248 5.309 84,191 -0.02(-0.37%)
Aug 04, 2017 5.284 5.329 5.186 5.329 222,940 +0.01(+0.28%)
Aug 03, 2017 5.225 5.349 5.225 5.314 258,421 -0.12(-2.27%)
Aug 02, 2017 5.428 5.492 5.309 5.437 185,114 +0.01(+0.18%)
Aug 01, 2017 5.605 5.605 5.334 5.428 230,563 -0.11(-1.96%)
Jul 31, 2017 5.507 5.571 5.483 5.536 91,235 +0.02(+0.45%)
Jul 28, 2017 5.378 5.516 5.378 5.512 106,576 +0.03(+0.63%)
Jul 27, 2017 5.679 5.699 5.215 5.477 543,045 -0.23(-4.07%)
Jul 26, 2017 5.788 5.793 5.699 5.709 79,177 -0.06(-1.03%)
Jul 25, 2017 5.763 5.793 5.729 5.768 96,000 +0.02(+0.43%)
Jul 24, 2017 5.793 5.798 5.704 5.744 78,167 -0.02(-0.43%)
Jul 21, 2017 5.714 5.773 5.714 5.768 53,399 +0.01(+0.10%)
Jul 20, 2017 5.749 5.778 5.744 5.762 62,049 -0.01(-0.19%)
Jul 19, 2017 5.783 5.803 5.704 5.773 62,985 -0.01(-0.17%)
Jul 18, 2017 5.674 5.803 5.674 5.783 103,864 +0.06(+1.04%)
Jul 17, 2017 5.680 5.753 5.667 5.724 226,313 +0.04(+0.78%)
Jul 14, 2017 5.680 5.680 5.636 5.680 143,097 +0.01(+0.17%)
Jul 13, 2017 5.631 5.680 5.606 5.670 116,253 +0.07(+1.31%)
Jul 12, 2017 5.631 5.631 5.543 5.597 95,844 -0.02(-0.35%)
Jul 11, 2017 5.587 5.626 5.564 5.616 74,201 +0.07(+1.24%)
Jul 10, 2017 5.538 5.557 5.533 5.548 61,847 -0.00(-0.09%)
Jul 07, 2017 5.582 5.582 5.533 5.553 62,597 -0.04(-0.70%)
Jul 06, 2017 5.606 5.631 5.562 5.592 77,700 -0.01(-0.26%)
Jul 05, 2017 5.592 5.631 5.553 5.606 104,697 +0.02(+0.35%)
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.