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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Nov 30, 2017 5.725 5.793 5.615 5.657 112,027 -0.07(-1.28%)
Nov 29, 2017 5.782 5.782 5.641 5.730 69,440 -0.03(-0.54%)
Nov 28, 2017 5.808 5.808 5.665 5.761 122,821 +0.00(+0.00%)
Nov 27, 2017 5.824 5.824 5.761 5.761 52,862 -0.05(-0.90%)
Nov 24, 2017 5.782 5.845 5.772 5.814 27,775 +0.04(+0.72%)
Nov 22, 2017 5.798 5.840 5.772 5.772 48,888 -0.03(-0.45%)
Nov 21, 2017 5.840 5.874 5.787 5.798 54,017 -0.05(-0.80%)
Nov 20, 2017 5.850 5.897 5.761 5.845 86,576 -0.01(-0.09%)
Nov 17, 2017 5.761 5.850 5.760 5.850 73,374 +0.10(+1.73%)
Nov 16, 2017 5.746 5.797 5.746 5.751 114,932 -0.05(-0.80%)
Nov 15, 2017 5.844 5.844 5.720 5.798 81,596 -0.04(-0.62%)
Nov 14, 2017 5.818 5.849 5.741 5.834 84,476 +0.02(+0.27%)
Nov 13, 2017 5.699 5.823 5.699 5.818 137,831 +0.11(+1.90%)
Nov 10, 2017 5.746 5.813 5.694 5.710 104,006 -0.01(-0.09%)
Nov 09, 2017 5.782 5.811 5.704 5.715 83,282 -0.11(-1.87%)
Nov 08, 2017 5.746 5.823 5.694 5.823 88,991 +0.09(+1.63%)
Nov 07, 2017 5.772 5.772 5.704 5.730 91,433 -0.03(-0.45%)
Nov 06, 2017 5.647 5.798 5.616 5.756 153,255 +0.09(+1.55%)
Nov 03, 2017 5.694 5.694 5.596 5.668 70,611 -0.02(-0.36%)
Nov 02, 2017 5.823 5.823 5.683 5.689 212,600 -0.01(-0.09%)
Nov 01, 2017 5.528 5.798 5.528 5.694 229,946 +0.23(+4.27%)
Oct 31, 2017 5.471 5.565 5.461 5.461 79,077 -0.03(-0.47%)
Oct 30, 2017 5.487 5.528 5.487 5.487 50,471 -0.03(-0.47%)
Oct 27, 2017 5.539 5.539 5.487 5.513 39,833 +0.02(+0.38%)
Oct 26, 2017 5.513 5.575 5.487 5.492 65,370 -0.04(-0.66%)
Oct 25, 2017 5.642 5.653 5.487 5.528 102,344 -0.13(-2.29%)
Oct 24, 2017 5.647 5.689 5.601 5.658 60,846 +0.05(+0.83%)
Oct 23, 2017 5.606 5.688 5.590 5.611 61,325 +0.01(+0.09%)
Oct 20, 2017 5.689 5.694 5.596 5.606 124,947 -0.09(-1.63%)
Oct 19, 2017 5.766 5.901 5.666 5.699 79,442 -0.06(-1.08%)
Oct 18, 2017 5.808 5.849 5.756 5.761 125,894 -0.04(-0.62%)
Oct 17, 2017 5.895 5.895 5.787 5.797 239,484 -0.10(-1.74%)
Oct 16, 2017 5.874 5.926 5.869 5.900 110,401 +0.03(+0.44%)
Oct 13, 2017 5.854 5.885 5.839 5.874 165,374 +0.04(+0.62%)
Oct 12, 2017 5.797 5.849 5.792 5.839 47,492 +0.04(+0.62%)
Oct 11, 2017 5.782 5.849 5.751 5.803 76,812 -0.05(-0.88%)
Oct 10, 2017 5.833 5.883 5.808 5.854 66,893 +0.03(+0.44%)
Oct 09, 2017 5.772 5.833 5.772 5.828 84,681 +0.03(+0.53%)
Oct 06, 2017 5.787 5.808 5.751 5.797 56,984 +0.02(+0.27%)
Oct 05, 2017 5.772 5.797 5.754 5.782 39,900 +0.04(+0.71%)
Oct 04, 2017 5.731 5.767 5.695 5.741 65,081 +0.02(+0.27%)
Oct 03, 2017 5.787 5.823 5.709 5.726 112,068 -0.06(-1.06%)
Oct 02, 2017 5.721 5.787 5.700 5.787 115,730 +0.09(+1.53%)
Sep 29, 2017 5.669 5.705 5.669 5.700 79,038 +0.03(+0.45%)
Sep 28, 2017 5.674 5.679 5.618 5.674 74,152 +0.01(+0.18%)
Sep 27, 2017 5.659 5.674 5.597 5.664 81,344 +0.03(+0.55%)
Sep 26, 2017 5.628 5.664 5.546 5.633 58,436 +0.01(+0.18%)
Sep 25, 2017 5.654 5.674 5.597 5.623 80,021 -0.03(-0.45%)
Sep 22, 2017 5.638 5.690 5.597 5.649 69,815 +0.03(+0.55%)
Sep 21, 2017 5.587 5.627 5.551 5.618 153,348 +0.02(+0.27%)
Sep 20, 2017 5.592 5.618 5.553 5.603 105,108 +0.01(+0.18%)
Sep 19, 2017 5.618 5.500 5.592 62,093 +0.09(+1.58%)
Sep 18, 2017 5.541 5.541 5.439 5.505 87,105 +0.01(+0.19%)
Sep 15, 2017 5.444 5.566 5.429 5.495 107,936 +0.03(+0.46%)
Sep 14, 2017 5.449 5.490 5.449 5.469 45,269 +0.01(+0.09%)
Sep 13, 2017 5.363 5.471 5.358 5.464 124,645 +0.08(+1.42%)
Sep 12, 2017 5.342 5.398 5.342 5.388 43,901 +0.04(+0.66%)
Sep 11, 2017 5.373 5.388 5.337 5.353 69,671 -0.02(-0.38%)
Sep 08, 2017 5.419 5.439 5.368 5.373 96,078 -0.05(-0.84%)
Sep 07, 2017 5.358 5.425 5.337 5.419 54,462 +0.06(+1.04%)
Sep 06, 2017 5.353 5.419 5.332 5.363 76,794 -0.02(-0.28%)
Sep 05, 2017 5.363 5.408 5.319 5.378 77,152 +0.00(+0.00%)
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.