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 (%)
Apr 30, 2013 4.711 4.822 4.695 4.806 0 +0.09(+1.94%)
Apr 29, 2013 4.685 4.728 4.678 4.714 141,607 +0.04(+0.84%)
Apr 26, 2013 4.682 4.692 4.646 4.675 125,771 +0.00(+0.00%)
Apr 25, 2013 4.656 4.714 4.629 4.675 0 +0.02(+0.42%)
Apr 24, 2013 4.718 4.718 4.580 4.656 162,960 -0.05(-1.11%)
Apr 23, 2013 4.633 4.731 4.616 4.708 301,248 +0.08(+1.62%)
Apr 22, 2013 4.548 4.633 4.453 4.633 129,650 +0.10(+2.31%)
Apr 19, 2013 4.456 4.531 4.427 4.528 118,203 +0.08(+1.84%)
Apr 18, 2013 4.397 4.554 4.384 4.446 353,815 +0.07(+1.49%)
Apr 17, 2013 4.587 4.587 4.335 4.381 481,075 -0.23(-4.97%)
Apr 16, 2013 4.590 4.626 4.505 4.610 281,154 +0.00(+0.00%)
Apr 15, 2013 4.669 4.694 4.554 4.610 294,291 -0.06(-1.26%)
Apr 12, 2013 4.672 4.700 4.646 4.669 205,578 -0.04(-0.90%)
Apr 11, 2013 4.708 4.724 4.695 4.711 213,014 +0.02(+0.42%)
Apr 10, 2013 4.665 4.712 4.623 4.692 290,024 +0.05(+1.13%)
Apr 09, 2013 4.613 4.701 4.538 4.639 274,665 +0.04(+0.85%)
Apr 08, 2013 4.541 4.603 4.515 4.600 103,372 +0.09(+1.96%)
Apr 05, 2013 4.449 4.548 4.449 4.512 136,881 +0.04(+0.80%)
Apr 04, 2013 4.485 4.538 4.449 4.476 497,002 +0.01(+0.29%)
Apr 03, 2013 4.600 4.627 4.453 4.463 641,385 -0.14(-3.12%)
Apr 02, 2013 4.659 4.672 4.587 4.606 453,034 -0.00(-0.07%)
Apr 01, 2013 4.803 4.803 4.587 4.610 766,741 -0.17(-3.56%)
Mar 28, 2013 4.947 4.947 4.777 4.780 277,456 -0.17(-3.50%)
Mar 27, 2013 4.692 5.073 4.662 4.953 955,276 +0.25(+5.29%)
Mar 26, 2013 4.662 4.734 4.597 4.705 359,696 -0.05(-1.10%)
Mar 25, 2013 4.842 4.845 4.744 4.757 196,610 -0.05(-0.95%)
Mar 22, 2013 4.760 4.816 4.760 4.803 138,932 +0.05(+0.96%)
Mar 21, 2013 4.777 4.813 4.744 4.757 147,173 -0.02(-0.41%)
Mar 20, 2013 4.885 4.917 4.731 4.777 521,534 -0.09(-1.95%)
Mar 19, 2013 4.891 4.895 4.809 4.871 254,590 +0.01(+0.27%)
Mar 18, 2013 4.809 4.901 4.800 4.858 168,746 -0.02(-0.47%)
Mar 15, 2013 4.829 4.891 4.809 4.881 211,232 +0.04(+0.74%)
Mar 14, 2013 4.835 4.862 4.777 4.845 332,171 +0.01(+0.20%)
Mar 13, 2013 4.907 4.921 4.809 4.835 488,530 -0.15(-2.95%)
Mar 12, 2013 4.963 5.025 4.934 4.983 174,269 +0.03(+0.53%)
Mar 11, 2013 4.947 4.986 4.924 4.957 136,117 +0.02(+0.40%)
Mar 08, 2013 5.065 5.065 4.927 4.937 178,487 -0.09(-1.69%)
Mar 07, 2013 4.963 5.058 4.943 5.022 125,251 +0.06(+1.19%)
Mar 06, 2013 5.061 5.076 4.907 4.963 173,368 -0.12(-2.32%)
Mar 05, 2013 4.983 5.130 4.939 5.081 188,183 +0.11(+2.31%)
Mar 04, 2013 4.907 4.970 4.907 4.966 128,895 +0.04(+0.80%)
Mar 01, 2013 4.832 4.966 4.809 4.927 232,213 +0.11(+2.31%)
Feb 28, 2013 4.764 4.822 4.744 4.816 156,107 +0.04(+0.75%)
Feb 27, 2013 4.773 4.819 4.750 4.780 139,055 -0.00(-0.07%)
Feb 26, 2013 4.790 4.822 4.747 4.783 130,998 -0.10(-2.14%)
Feb 22, 2013 4.888 4.901 4.858 4.888 132,633 +0.03(+0.61%)
Feb 21, 2013 5.002 5.009 4.823 4.858 231,458 -0.15(-3.07%)
Feb 20, 2013 5.006 5.038 4.966 5.012 250,060 +0.01(+0.13%)
Feb 19, 2013 5.019 5.071 4.986 5.006 215,227 -0.04(-0.71%)
Feb 15, 2013 5.130 5.130 5.012 5.042 240,838 -0.08(-1.53%)
Feb 14, 2013 5.125 5.150 5.094 5.120 119,239 +0.00(+0.00%)
Feb 13, 2013 5.104 5.143 5.074 5.120 212,492 +0.02(+0.38%)
Feb 12, 2013 5.117 5.120 5.087 5.101 262,815 -0.00(-0.06%)
Feb 11, 2013 5.094 5.120 5.087 5.104 174,612 -0.01(-0.13%)
Feb 08, 2013 5.114 5.146 5.025 5.110 353,689 +0.05(+0.97%)
Feb 07, 2013 5.101 5.107 5.055 5.061 87,747 -0.03(-0.58%)
Feb 06, 2013 5.055 5.110 5.055 5.091 110,198 +0.06(+1.24%)
Feb 04, 2013 5.048 5.081 5.025 5.029 163,850 -0.03(-0.52%)
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.