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, 2018 5.546 5.589 5.546 5.562 104,746 +0.02(+0.29%)
Apr 27, 2018 5.498 5.557 5.498 5.546 85,219 +0.04(+0.79%)
Apr 26, 2018 5.546 5.568 5.492 5.503 130,888 -0.03(-0.59%)
Apr 25, 2018 5.568 5.600 5.519 5.535 191,282 -0.06(-1.06%)
Apr 24, 2018 5.590 5.598 5.557 5.595 99,908 +0.02(+0.39%)
Apr 23, 2018 5.611 5.622 5.557 5.573 84,088 -0.04(-0.68%)
Apr 20, 2018 5.600 5.638 5.600 5.611 52,879 -0.02(-0.29%)
Apr 19, 2018 5.622 5.674 5.600 5.627 84,378 +0.01(+0.10%)
Apr 18, 2018 5.676 5.697 5.600 5.622 173,226 -0.02(-0.29%)
Apr 17, 2018 5.665 5.665 5.579 5.638 140,034 +0.03(+0.48%)
Apr 16, 2018 5.628 5.644 5.547 5.611 196,580 +0.02(+0.29%)
Apr 13, 2018 5.606 5.681 5.515 5.595 140,376 +0.01(+0.10%)
Apr 12, 2018 5.628 5.701 5.531 5.590 297,658 -0.04(-0.76%)
Apr 11, 2018 5.628 5.695 5.617 5.633 102,964 -0.01(-0.10%)
Apr 10, 2018 5.703 5.708 5.595 5.638 145,369 -0.01(-0.09%)
Apr 09, 2018 5.681 5.735 5.622 5.644 187,425 +0.02(+0.38%)
Apr 06, 2018 5.628 5.737 5.579 5.622 190,615 -0.03(-0.57%)
Apr 05, 2018 5.681 5.756 5.633 5.654 101,680 -0.01(-0.09%)
Apr 04, 2018 5.628 5.729 5.601 5.660 106,557 -0.02(-0.28%)
Apr 03, 2018 5.542 5.700 5.526 5.676 141,253 +0.11(+2.02%)
Apr 02, 2018 5.585 5.631 5.526 5.563 112,099 -0.01(-0.10%)
Mar 29, 2018 5.569 5.569 5.569 0 -0.01(-0.19%)
Mar 28, 2018 5.585 5.648 5.558 5.579 96,426 +0.02(+0.39%)
Mar 27, 2018 5.735 5.756 5.552 5.558 148,218 -0.16(-2.81%)
Mar 26, 2018 5.740 5.761 5.697 5.719 73,013 +0.03(+0.57%)
Mar 23, 2018 5.676 5.761 5.676 5.686 69,800 -0.01(-0.09%)
Mar 22, 2018 5.692 5.729 5.670 5.692 109,593 -0.04(-0.65%)
Mar 21, 2018 5.729 5.756 5.654 5.729 64,250 +0.00(+0.00%)
Mar 20, 2018 5.681 5.863 5.600 5.729 210,690 +0.05(+0.85%)
Mar 19, 2018 5.713 5.767 5.601 5.681 249,510 -0.03(-0.56%)
Mar 16, 2018 5.638 5.820 5.625 5.713 293,010 +0.12(+2.21%)
Mar 15, 2018 5.627 5.640 5.526 5.590 148,495 -0.02(-0.28%)
Mar 14, 2018 5.691 5.691 5.574 5.606 130,839 -0.03(-0.47%)
Mar 13, 2018 5.834 5.834 5.484 5.632 515,246 -0.19(-3.28%)
Mar 12, 2018 5.686 5.861 5.627 5.824 330,121 +0.14(+2.43%)
Mar 09, 2018 5.717 5.725 5.669 5.686 186,816 +0.01(+0.19%)
Mar 08, 2018 5.532 5.781 5.532 5.675 199,479 +0.19(+3.38%)
Mar 07, 2018 5.388 5.548 5.388 5.489 341,732 -0.09(-1.62%)
Mar 06, 2018 5.601 5.659 5.548 5.579 80,574 -0.04(-0.66%)
Mar 05, 2018 5.569 5.659 5.532 5.617 52,312 +0.00(+0.05%)
Mar 02, 2018 5.574 5.627 5.494 5.614 62,063 +0.01(+0.19%)
Mar 01, 2018 5.510 5.627 5.496 5.603 76,164 +0.10(+1.78%)
Feb 28, 2018 5.622 5.728 5.494 5.505 123,493 -0.10(-1.71%)
Feb 27, 2018 5.585 5.643 5.574 5.601 77,564 -0.02(-0.28%)
Feb 26, 2018 5.712 5.802 5.586 5.617 191,702 -0.08(-1.49%)
Feb 23, 2018 5.654 5.712 5.622 5.701 64,212 +0.04(+0.75%)
Feb 22, 2018 5.717 5.776 5.630 5.659 53,301 -0.02(-0.28%)
Feb 21, 2018 5.839 5.845 5.521 5.675 74,356 -0.19(-3.17%)
Feb 20, 2018 5.946 5.946 5.781 5.861 74,646 -0.05(-0.81%)
Feb 16, 2018 5.909 5.909 5.909 0 +0.04(+0.63%)
Feb 15, 2018 5.982 5.982 5.843 5.872 94,547 -0.05(-0.89%)
Feb 14, 2018 5.898 5.993 5.882 5.924 64,722 +0.02(+0.27%)
Feb 13, 2018 5.793 5.940 5.793 5.909 66,705 +0.11(+1.91%)
Feb 12, 2018 5.756 5.845 5.740 5.798 85,728 +0.11(+1.85%)
Feb 09, 2018 5.682 5.871 5.603 5.693 223,155 +0.03(+0.56%)
Feb 08, 2018 5.782 5.872 5.625 5.661 58,502 -0.09(-1.56%)
Feb 07, 2018 5.714 5.872 5.714 5.751 86,095 +0.06(+1.11%)
Feb 06, 2018 5.472 5.724 5.472 5.688 136,392 +0.25(+4.51%)
Feb 05, 2018 5.651 5.655 5.419 5.442 260,162 -0.22(-3.96%)
Feb 02, 2018 5.714 5.757 5.656 5.666 130,192 -0.08(-1.46%)
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.