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 (%)
Dec 30, 2016 4.934 4.934 4.934 0 +0.08(+1.74%)
Dec 29, 2016 4.826 4.896 4.817 4.849 144,218 +0.04(+0.88%)
Dec 28, 2016 4.929 4.948 4.751 4.807 170,764 -0.12(-2.47%)
Dec 27, 2016 4.920 4.957 4.896 4.929 260,329 +0.00(+0.10%)
Dec 23, 2016 4.924 4.924 4.924 0 -0.01(-0.28%)
Dec 22, 2016 4.952 5.027 4.901 4.938 243,387 -0.07(-1.50%)
Dec 21, 2016 5.009 5.060 4.999 5.013 117,317 -0.01(-0.28%)
Dec 20, 2016 5.042 5.214 5.013 5.027 290,924 -0.01(-0.19%)
Dec 19, 2016 5.243 5.243 5.004 5.037 385,635 -0.18(-3.41%)
Dec 16, 2016 5.177 5.234 5.116 5.215 166,455 +0.03(+0.54%)
Dec 15, 2016 5.191 5.201 5.173 5.187 160,451 +0.04(+0.72%)
Dec 14, 2016 5.168 5.215 5.145 5.150 167,767 -0.07(-1.25%)
Dec 13, 2016 5.363 5.372 5.196 5.215 284,354 -0.13(-2.52%)
Dec 12, 2016 5.368 5.405 5.294 5.349 180,287 -0.01(-0.26%)
Dec 09, 2016 5.354 5.392 5.317 5.363 152,366 +0.05(+0.92%)
Dec 08, 2016 5.247 5.317 5.219 5.314 147,355 +0.06(+1.19%)
Dec 07, 2016 5.187 5.289 5.187 5.252 128,585 +0.01(+0.27%)
Dec 06, 2016 5.103 5.253 5.103 5.238 195,838 +0.12(+2.36%)
Dec 05, 2016 5.187 5.187 5.024 5.117 181,629 -0.02(-0.45%)
Dec 02, 2016 5.117 5.191 5.099 5.140 112,037 +0.02(+0.45%)
Dec 01, 2016 5.103 5.154 5.024 5.117 107,475 +0.06(+1.19%)
Nov 30, 2016 5.182 5.196 5.015 5.057 256,672 -0.13(-2.51%)
Nov 29, 2016 5.229 5.229 5.154 5.187 182,445 -0.03(-0.62%)
Nov 28, 2016 5.177 5.224 5.159 5.219 93,837 +0.04(+0.72%)
Nov 25, 2016 5.205 5.270 5.159 5.182 103,472 -0.05(-0.89%)
Nov 23, 2016 5.229 5.229 5.229 0 +0.01(+0.27%)
Nov 22, 2016 5.215 5.289 5.187 5.215 147,553 +0.03(+0.54%)
Nov 21, 2016 5.001 5.187 5.001 5.187 186,610 +0.19(+3.71%)
Nov 18, 2016 5.061 5.061 4.987 5.001 117,276 -0.02(-0.37%)
Nov 17, 2016 5.089 5.108 5.020 5.020 132,689 -0.02(-0.46%)
Nov 16, 2016 5.164 5.173 5.034 5.043 188,357 -0.10(-1.94%)
Nov 15, 2016 5.046 5.152 5.023 5.143 173,821 +0.11(+2.29%)
Nov 14, 2016 5.078 5.124 5.009 5.028 251,626 -0.06(-1.09%)
Nov 11, 2016 5.023 5.133 5.023 5.083 140,218 +0.06(+1.10%)
Nov 10, 2016 4.940 5.064 4.917 5.028 223,184 +0.12(+2.53%)
Nov 09, 2016 4.757 5.074 4.757 4.904 303,435 -0.06(-1.11%)
Nov 08, 2016 4.830 5.009 4.830 4.959 232,384 +0.13(+2.76%)
Nov 07, 2016 4.614 4.862 4.614 4.826 340,634 +0.22(+4.79%)
Nov 04, 2016 4.430 4.711 4.430 4.605 236,338 +0.09(+1.93%)
Nov 03, 2016 4.826 4.844 4.510 4.518 628,758 -0.33(-6.74%)
Nov 02, 2016 5.051 5.312 4.550 4.844 1,212,951 -0.63(-11.50%)
Nov 01, 2016 5.961 5.967 5.412 5.474 553,762 -0.45(-7.67%)
Oct 31, 2016 5.942 5.979 5.929 5.929 138,260 -0.01(-0.23%)
Oct 28, 2016 6.117 6.117 5.929 5.942 264,897 -0.14(-2.34%)
Oct 27, 2016 6.241 6.241 6.071 6.085 112,562 -0.13(-2.14%)
Oct 26, 2016 6.227 6.296 6.126 6.218 136,780 -0.03(-0.44%)
Oct 25, 2016 6.246 6.287 6.216 6.246 64,211 -0.00(-0.07%)
Oct 24, 2016 6.259 6.273 6.195 6.250 79,343 +0.04(+0.67%)
Oct 21, 2016 6.181 6.213 6.172 6.209 100,512 +0.02(+0.30%)
Oct 20, 2016 6.204 6.221 6.184 6.190 39,425 -0.02(-0.37%)
Oct 19, 2016 6.250 6.250 6.209 6.213 78,748 -0.00(-0.07%)
Oct 18, 2016 6.204 6.255 6.195 6.218 78,263 +0.02(+0.33%)
Oct 17, 2016 6.234 6.256 6.179 6.197 163,557 -0.01(-0.22%)
Oct 14, 2016 6.243 6.266 6.202 6.211 83,767 -0.05(-0.80%)
Oct 13, 2016 6.247 6.266 6.184 6.261 84,720 +0.00(+0.07%)
Oct 12, 2016 6.197 6.266 6.197 6.257 94,147 +0.09(+1.40%)
Oct 11, 2016 6.197 6.243 6.170 6.170 40,481 -0.03(-0.44%)
Oct 10, 2016 6.134 6.243 6.120 6.197 72,159 +0.05(+0.82%)
Oct 07, 2016 6.120 6.170 6.120 6.147 50,655 +0.03(+0.45%)
Oct 06, 2016 6.211 6.211 6.115 6.120 86,208 -0.07(-1.18%)
Oct 05, 2016 6.129 6.193 6.122 6.193 131,080 +0.04(+0.67%)
Oct 04, 2016 6.197 6.202 6.129 6.152 125,184 -0.06(-1.03%)
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.