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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 5.490 5.517 5.459 5.502 108,296 +0.03(+0.50%)
Apr 29, 2015 5.486 5.490 5.455 5.475 149,154 -0.02(-0.28%)
Apr 28, 2015 5.510 5.545 5.467 5.490 67,066 -0.01(-0.21%)
Apr 27, 2015 5.591 5.591 5.498 5.502 173,085 -0.07(-1.19%)
Apr 24, 2015 5.545 5.591 5.545 5.568 180,430 +0.02(+0.42%)
Apr 23, 2015 5.506 5.588 5.490 5.545 194,229 +0.05(+0.92%)
Apr 22, 2015 5.502 5.517 5.471 5.494 131,061 +0.01(+0.21%)
Apr 21, 2015 5.502 5.517 5.475 5.482 157,722 +0.02(+0.28%)
Apr 20, 2015 5.510 5.525 5.455 5.467 313,285 +0.00(+0.00%)
Apr 17, 2015 5.451 5.498 5.451 5.467 354,795 +0.05(+1.01%)
Apr 16, 2015 5.451 5.451 5.393 5.412 187,781 -0.03(-0.61%)
Apr 15, 2015 5.399 5.453 5.384 5.445 374,567 +0.05(+1.00%)
Apr 14, 2015 5.380 5.422 5.380 5.391 173,180 -0.00(-0.07%)
Apr 13, 2015 5.387 5.403 5.380 5.395 202,662 +0.01(+0.14%)
Apr 10, 2015 5.399 5.399 5.368 5.387 169,625 -0.01(-0.21%)
Apr 09, 2015 5.395 5.407 5.360 5.399 131,468 +0.00(+0.00%)
Apr 08, 2015 5.368 5.407 5.322 5.399 147,188 +0.03(+0.50%)
Apr 07, 2015 5.391 5.407 5.353 5.372 160,803 -0.02(-0.36%)
Apr 06, 2015 5.399 5.399 5.376 5.391 121,155 -0.00(-0.07%)
Apr 02, 2015 5.391 5.395 5.395 5.395 153,289 -0.00(-0.07%)
Apr 01, 2015 5.332 5.399 5.330 5.399 146,613 +0.06(+1.16%)
Mar 31, 2015 5.387 5.407 5.337 5.337 143,716 -0.05(-1.00%)
Mar 30, 2015 5.407 5.430 5.337 5.391 207,264 +0.00(+0.00%)
Mar 27, 2015 5.275 5.395 5.260 5.391 548,216 +0.10(+1.97%)
Mar 26, 2015 5.275 5.291 5.252 5.287 196,290 +0.00(+0.00%)
Mar 25, 2015 5.314 5.330 5.214 5.287 588,687 -0.03(-0.58%)
Mar 24, 2015 5.349 5.349 5.299 5.318 169,182 -0.03(-0.58%)
Mar 23, 2015 5.349 5.353 5.291 5.349 270,651 +0.02(+0.36%)
Mar 20, 2015 5.322 5.337 5.291 5.330 234,599 +0.00(+0.00%)
Mar 19, 2015 5.291 5.349 5.275 5.330 1,533,400 -0.19(-3.50%)
Mar 18, 2015 5.635 5.635 5.484 5.523 84,254 +0.05(+0.88%)
Mar 17, 2015 5.536 5.536 5.444 5.474 105,643 -0.04(-0.69%)
Mar 16, 2015 5.516 5.574 5.451 5.513 100,934 +0.03(+0.63%)
Mar 13, 2015 5.440 5.497 5.402 5.478 64,000 +0.04(+0.78%)
Mar 12, 2015 5.459 5.459 5.363 5.436 130,757 +0.07(+1.36%)
Mar 11, 2015 5.409 5.409 5.015 5.363 302,456 -0.05(-0.99%)
Mar 10, 2015 5.394 5.436 5.390 5.417 43,016 +0.02(+0.28%)
Mar 09, 2015 5.379 5.436 5.371 5.402 63,588 +0.01(+0.14%)
Mar 06, 2015 5.405 5.432 5.371 5.394 56,965 -0.01(-0.21%)
Mar 05, 2015 5.382 5.439 5.382 5.405 70,372 -0.00(-0.09%)
Mar 04, 2015 5.371 5.379 5.405 5.410 40,423 +0.00(+0.09%)
Mar 03, 2015 5.390 5.432 5.333 5.405 62,429 -0.03(-0.50%)
Mar 02, 2015 5.409 5.444 5.382 5.433 72,272 +0.02(+0.36%)
Feb 27, 2015 5.386 5.436 5.382 5.413 61,860 +0.02(+0.43%)
Feb 26, 2015 5.398 5.405 5.363 5.390 55,556 -0.00(-0.00%)
Feb 25, 2015 5.428 5.428 5.382 5.390 38,343 -0.02(-0.35%)
Feb 24, 2015 5.428 5.432 5.390 5.409 46,978 +0.03(+0.50%)
Feb 23, 2015 5.375 5.390 5.375 5.382 56,153 +0.01(+0.14%)
Feb 20, 2015 5.398 5.409 5.333 5.375 88,222 -0.02(-0.43%)
Feb 19, 2015 5.359 5.440 5.359 5.398 39,338 +0.02(+0.43%)
Feb 18, 2015 5.379 5.402 5.359 5.375 34,234 -0.02(-0.43%)
Feb 17, 2015 5.402 5.448 5.367 5.398 61,875 -0.01(-0.11%)
Feb 13, 2015 5.373 5.403 5.403 5.403 100,002 +0.06(+1.14%)
Feb 12, 2015 5.365 5.365 5.324 5.343 61,598 +0.02(+0.36%)
Feb 11, 2015 5.324 5.358 5.301 5.324 57,761 -0.02(-0.36%)
Feb 10, 2015 5.339 5.346 5.282 5.343 71,983 +0.03(+0.57%)
Feb 09, 2015 5.339 5.339 5.261 5.312 68,135 -0.03(-0.50%)
Feb 06, 2015 5.267 5.358 5.232 5.339 114,468 +0.12(+2.33%)
Feb 05, 2015 5.229 5.278 5.213 5.217 68,280 -0.02(-0.29%)
Feb 04, 2015 5.270 5.289 5.225 5.232 43,008 -0.05(-1.01%)
Feb 03, 2015 5.213 5.286 5.213 5.286 64,988 +0.07(+1.38%)
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.