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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2015 3.673 3.766 3.661 3.665 202,532 -0.01(-0.22%)
Sep 29, 2015 3.750 3.831 3.665 3.673 255,878 -0.04(-1.09%)
Sep 28, 2015 3.896 3.896 3.710 3.714 220,422 -0.18(-4.68%)
Sep 25, 2015 3.969 3.969 3.888 3.896 119,746 -0.02(-0.52%)
Sep 24, 2015 3.965 3.965 3.880 3.916 122,696 -0.05(-1.23%)
Sep 23, 2015 3.977 4.086 3.965 3.965 90,628 -0.03(-0.71%)
Sep 22, 2015 3.977 4.026 3.977 3.993 95,014 -0.02(-0.40%)
Sep 21, 2015 3.997 4.034 3.997 4.009 105,180 +0.02(+0.41%)
Sep 18, 2015 3.997 4.107 3.989 3.993 249,505 -0.04(-1.00%)
Sep 17, 2015 4.046 4.064 4.009 4.034 184,783 -0.04(-0.99%)
Sep 16, 2015 4.078 4.111 4.034 4.074 112,437 +0.03(+0.65%)
Sep 15, 2015 4.084 4.124 4.040 4.048 143,110 +0.00(+0.00%)
Sep 14, 2015 4.048 4.077 4.048 4.048 138,602 +0.00(+0.00%)
Sep 11, 2015 4.084 4.104 4.037 4.048 73,039 -0.04(-0.98%)
Sep 10, 2015 4.064 4.120 4.052 4.088 121,648 -0.02(-0.49%)
Sep 09, 2015 4.164 4.164 4.104 4.108 79,033 -0.02(-0.58%)
Sep 08, 2015 4.172 4.218 4.116 4.132 70,124 +0.02(+0.39%)
Sep 04, 2015 4.120 4.116 4.116 4.116 76,178 -0.01(-0.29%)
Sep 03, 2015 4.184 4.184 4.124 4.128 85,884 -0.04(-0.96%)
Sep 02, 2015 4.200 4.204 4.124 4.168 39,425 +0.01(+0.19%)
Sep 01, 2015 4.172 4.220 4.152 4.160 73,670 -0.06(-1.33%)
Aug 31, 2015 4.128 4.236 4.128 4.216 126,783 +0.08(+1.94%)
Aug 28, 2015 4.044 4.195 4.044 4.136 102,823 +0.08(+1.87%)
Aug 27, 2015 4.056 4.168 3.988 4.060 120,804 +0.04(+0.90%)
Aug 26, 2015 4.088 4.088 3.989 4.024 165,637 -0.00(-0.10%)
Aug 25, 2015 4.192 4.212 3.908 4.028 804,346 -0.12(-2.80%)
Aug 24, 2015 4.148 4.164 4.040 4.144 254,581 -0.10(-2.27%)
Aug 21, 2015 4.320 4.323 4.204 4.240 192,519 -0.12(-2.84%)
Aug 20, 2015 4.332 4.380 4.276 4.364 159,240 +0.01(+0.18%)
Aug 19, 2015 4.396 4.416 4.327 4.356 71,532 -0.06(-1.45%)
Aug 18, 2015 4.516 4.516 4.404 4.420 142,006 -0.11(-2.39%)
Aug 17, 2015 4.404 4.544 4.396 4.528 121,548 +0.12(+2.68%)
Aug 14, 2015 4.359 4.454 4.335 4.410 197,505 +0.07(+1.55%)
Aug 13, 2015 4.382 4.434 4.331 4.343 102,877 -0.04(-0.81%)
Aug 12, 2015 4.264 4.422 4.264 4.378 168,974 +0.06(+1.47%)
Aug 11, 2015 4.386 4.460 4.264 4.315 157,498 -0.09(-2.07%)
Aug 10, 2015 4.347 4.466 4.311 4.406 167,762 +0.08(+1.83%)
Aug 07, 2015 4.303 4.359 4.303 4.327 87,084 +0.02(+0.37%)
Aug 06, 2015 4.323 4.406 4.260 4.311 178,084 -0.01(-0.18%)
Aug 05, 2015 4.200 4.426 4.196 4.319 355,480 +0.13(+3.02%)
Aug 04, 2015 4.101 4.216 4.081 4.192 270,264 +0.07(+1.63%)
Aug 03, 2015 4.113 4.141 4.061 4.125 218,623 -0.00(-0.10%)
Jul 31, 2015 4.121 4.159 4.097 4.129 195,788 -0.01(-0.29%)
Jul 30, 2015 4.105 4.153 4.077 4.141 267,523 +0.01(+0.29%)
Jul 29, 2015 3.994 4.135 3.970 4.129 421,981 +0.06(+1.56%)
Jul 28, 2015 4.054 4.212 3.990 4.065 635,176 -0.01(-0.29%)
Jul 27, 2015 4.042 4.093 4.010 4.077 218,648 -0.02(-0.58%)
Jul 24, 2015 4.220 4.220 4.081 4.101 208,367 -0.12(-2.91%)
Jul 23, 2015 4.204 4.240 3.978 4.224 710,404 -0.04(-1.02%)
Jul 22, 2015 4.640 4.694 4.172 4.267 737,445 -0.36(-7.87%)
Jul 21, 2015 4.676 4.707 4.632 4.632 204,553 -0.05(-1.10%)
Jul 20, 2015 4.858 4.920 4.676 4.684 311,984 -0.19(-3.90%)
Jul 17, 2015 4.973 4.981 4.857 4.874 106,118 -0.10(-1.91%)
Jul 16, 2015 4.973 4.981 4.905 4.969 130,961 +0.02(+0.36%)
Jul 15, 2015 4.943 4.967 4.912 4.951 125,045 +0.02(+0.32%)
Jul 14, 2015 4.849 4.943 4.849 4.935 129,834 +0.09(+1.95%)
Jul 13, 2015 4.869 4.900 4.841 4.841 153,928 +0.02(+0.41%)
Jul 10, 2015 4.782 4.829 4.728 4.821 169,900 +0.07(+1.40%)
Jul 09, 2015 4.790 4.829 4.716 4.755 164,890 -0.03(-0.57%)
Jul 08, 2015 4.884 4.884 4.715 4.782 346,733 -0.15(-3.03%)
Jul 07, 2015 4.920 4.956 4.908 4.931 125,705 +0.00(+0.04%)
Jul 06, 2015 4.955 4.986 4.896 4.929 126,466 -0.05(-0.91%)
Jul 02, 2015 4.857 4.975 4.975 4.975 223,368 +0.16(+3.26%)
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.