Skip to main content

Horizon Technology F (NQ: HRZN )

11.80 +0.08 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.040 5.111 5.020 5.076 150,181 +0.03(+0.52%)
Jan 30, 2013 5.086 5.116 5.027 5.050 136,347 -0.06(-1.16%)
Jan 29, 2013 5.036 5.109 5.027 5.109 112,871 +0.07(+1.44%)
Jan 28, 2013 5.053 5.076 5.020 5.036 150,378 -0.04(-0.78%)
Jan 25, 2013 5.036 5.083 4.994 5.076 182,707 +0.08(+1.59%)
Jan 24, 2013 4.984 5.010 4.973 4.997 124,929 +0.01(+0.27%)
Jan 23, 2013 4.964 5.000 4.960 4.984 112,463 +0.00(+0.07%)
Jan 22, 2013 4.904 4.980 4.891 4.980 339,850 +0.09(+1.75%)
Jan 18, 2013 4.914 4.914 4.848 4.894 295,797 +0.02(+0.34%)
Jan 17, 2013 4.904 4.954 4.812 4.878 290,305 -0.04(-0.81%)
Jan 16, 2013 4.964 5.003 4.904 4.918 175,749 -0.08(-1.52%)
Jan 15, 2013 4.987 5.003 4.886 4.994 636,593 +0.01(+0.13%)
Jan 14, 2013 5.228 5.245 4.954 4.987 1,253,577 -0.22(-4.19%)
Jan 11, 2013 5.281 5.281 5.169 5.205 120,983 -0.06(-1.07%)
Jan 10, 2013 5.251 5.284 5.172 5.261 172,803 +0.04(+0.70%)
Jan 09, 2013 5.178 5.235 5.119 5.225 146,154 +0.07(+1.40%)
Jan 08, 2013 5.136 5.202 5.119 5.153 137,095 -0.00(-0.05%)
Jan 07, 2013 5.116 5.195 5.076 5.155 179,355 +0.04(+0.77%)
Jan 04, 2013 5.086 5.152 5.076 5.116 129,864 +0.06(+1.11%)
Jan 03, 2013 5.017 5.112 4.990 5.060 163,698 +0.04(+0.86%)
Jan 02, 2013 5.038 5.073 4.945 5.017 307,848 +0.09(+1.74%)
Dec 31, 2012 4.832 4.941 4.832 4.931 172,927 +0.10(+2.05%)
Dec 28, 2012 4.852 4.891 4.832 4.832 110,712 -0.04(-0.75%)
Dec 27, 2012 4.878 4.897 4.858 4.868 187,161 -0.03(-0.54%)
Dec 26, 2012 4.931 4.944 4.855 4.894 222,942 -0.01(-0.27%)
Dec 24, 2012 4.904 4.941 4.861 4.908 111,754 -0.04(-0.87%)
Dec 21, 2012 4.951 4.974 4.888 4.951 361,664 -0.02(-0.33%)
Dec 20, 2012 4.994 5.036 4.954 4.967 225,398 -0.03(-0.59%)
Dec 19, 2012 5.076 5.076 4.838 4.997 257,237 -0.06(-1.24%)
Dec 18, 2012 5.036 5.122 4.937 5.060 438,927 +0.19(+4.01%)
Dec 17, 2012 4.739 4.868 4.729 4.865 225,901 +0.13(+2.79%)
Dec 14, 2012 4.696 4.739 4.693 4.733 110,749 +0.01(+0.21%)
Dec 13, 2012 4.785 4.785 4.716 4.723 163,798 -0.04(-0.76%)
Dec 12, 2012 4.749 4.802 4.690 4.759 175,056 +0.02(+0.49%)
Dec 11, 2012 4.686 4.785 4.676 4.736 237,694 +0.06(+1.34%)
Dec 10, 2012 4.634 4.690 4.584 4.673 243,550 +0.06(+1.29%)
Dec 07, 2012 4.637 4.653 4.591 4.614 140,610 -0.01(-0.14%)
Dec 06, 2012 4.637 4.694 4.581 4.620 180,191 -0.01(-0.21%)
Dec 05, 2012 4.468 4.634 4.446 4.630 365,645 +0.15(+3.39%)
Dec 04, 2012 4.548 4.627 4.445 4.478 680,804 -0.16(-3.49%)
Nov 30, 2012 4.680 4.789 4.597 4.640 627,324 -0.05(-0.99%)
Nov 29, 2012 4.624 4.739 4.591 4.686 1,011,126 +0.03(+0.71%)
Nov 28, 2012 4.743 4.743 4.634 4.653 283,277 -0.03(-0.56%)
Nov 27, 2012 4.673 4.733 4.634 4.680 431,403 +0.01(+0.14%)
Nov 26, 2012 4.680 4.716 4.630 4.673 387,949 -0.01(-0.14%)
Nov 23, 2012 4.627 4.690 4.624 4.680 305,547 -0.00(-0.07%)
Nov 21, 2012 4.706 4.787 4.653 4.683 222,201 -0.02(-0.42%)
Nov 20, 2012 4.861 4.875 4.677 4.703 285,169 -0.15(-3.06%)
Nov 19, 2012 4.918 5.033 4.822 4.852 339,402 -0.06(-1.14%)
Nov 16, 2012 4.604 4.937 4.558 4.908 547,950 +0.28(+6.14%)
Nov 15, 2012 4.587 4.756 4.528 4.624 623,709 +0.08(+1.67%)
Nov 14, 2012 4.643 4.643 4.511 4.548 689,915 -0.25(-5.23%)
Nov 13, 2012 4.878 4.934 4.795 4.799 350,939 -0.10(-1.96%)
Nov 12, 2012 5.000 5.020 4.894 4.894 325,089 -0.11(-2.11%)
Nov 09, 2012 4.918 5.060 4.789 5.000 587,692 +0.04(+0.80%)
Nov 08, 2012 5.251 5.258 4.885 4.960 1,177,213 -0.33(-6.18%)
Nov 07, 2012 5.469 5.469 5.284 5.287 335,799 -0.18(-3.20%)
Nov 06, 2012 5.443 5.545 5.413 5.462 277,145 +0.03(+0.55%)
Nov 05, 2012 5.446 5.466 5.390 5.433 159,217 +0.00(+0.00%)
Nov 02, 2012 5.456 5.492 5.406 5.433 188,224 -0.04(-0.78%)
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.