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

Horizon Technology F (NQ: HRZN )

11.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2012 5.244 5.244 5.042 5.179 179,157 -0.02(-0.31%)
May 30, 2012 5.280 5.280 5.130 5.195 129,433 -0.10(-1.85%)
May 29, 2012 5.277 5.366 5.258 5.294 100,973 +0.01(+0.19%)
May 25, 2012 5.310 5.310 5.241 5.284 51,414 -0.03(-0.55%)
May 24, 2012 5.385 5.385 5.251 5.313 74,842 -0.04(-0.67%)
May 23, 2012 5.333 5.359 5.274 5.349 47,697 -0.01(-0.24%)
May 22, 2012 5.346 5.408 5.330 5.362 59,462 +0.00(+0.06%)
May 21, 2012 5.336 5.395 5.254 5.359 61,892 +0.05(+0.86%)
May 18, 2012 5.415 5.415 5.251 5.313 127,550 -0.09(-1.69%)
May 17, 2012 5.513 5.513 5.366 5.405 151,914 -0.09(-1.67%)
May 16, 2012 5.392 5.509 5.359 5.496 362,994 +0.13(+2.44%)
May 15, 2012 5.366 5.428 5.333 5.366 304,977 -0.12(-2.15%)
May 14, 2012 5.480 5.545 5.464 5.483 213,580 +0.01(+0.18%)
May 11, 2012 5.428 5.559 5.428 5.473 141,549 -0.01(-0.12%)
May 10, 2012 5.480 5.529 5.467 5.480 171,378 +0.00(+0.00%)
May 09, 2012 5.496 5.527 5.424 5.480 112,658 -0.07(-1.18%)
May 08, 2012 5.529 5.568 5.496 5.545 115,052 -0.01(-0.24%)
May 07, 2012 5.519 5.595 5.487 5.559 120,077 -0.00(-0.06%)
May 04, 2012 5.562 5.608 5.545 5.562 132,835 -0.04(-0.70%)
May 03, 2012 5.578 5.663 5.562 5.601 253,700 +0.01(+0.18%)
May 02, 2012 5.562 5.634 5.562 5.591 143,432 +0.01(+0.23%)
May 01, 2012 5.562 5.611 5.552 5.578 118,991 +0.02(+0.41%)
Apr 30, 2012 5.562 5.631 5.480 5.555 267,944 +0.03(+0.47%)
Apr 27, 2012 5.460 5.562 5.447 5.529 293,564 +0.11(+1.99%)
Apr 26, 2012 5.496 5.529 5.421 5.421 169,663 -0.00(-0.06%)
Apr 25, 2012 5.408 5.501 5.379 5.424 108,617 +0.00(+0.06%)
Apr 24, 2012 5.333 5.457 5.323 5.421 81,683 +0.03(+0.55%)
Apr 23, 2012 5.454 5.460 5.349 5.392 76,569 -0.07(-1.32%)
Apr 20, 2012 5.519 5.538 5.424 5.464 123,295 -0.03(-0.54%)
Apr 19, 2012 5.473 5.526 5.418 5.493 30,718 +0.02(+0.42%)
Apr 18, 2012 5.480 5.516 5.411 5.470 61,666 -0.04(-0.65%)
Apr 17, 2012 5.434 5.526 5.431 5.506 99,772 +0.03(+0.48%)
Apr 16, 2012 5.405 5.490 5.405 5.480 71,722 +0.06(+1.09%)
Apr 13, 2012 5.398 5.434 5.385 5.421 68,405 +0.04(+0.73%)
Apr 12, 2012 5.398 5.415 5.352 5.382 54,761 -0.01(-0.12%)
Apr 11, 2012 5.388 5.424 5.326 5.388 49,134 +0.06(+1.04%)
Apr 10, 2012 5.467 5.496 5.316 5.333 116,296 -0.13(-2.34%)
Apr 09, 2012 5.480 5.483 5.447 5.460 54,672 -0.03(-0.48%)
Apr 05, 2012 5.444 5.509 5.444 5.487 43,409 +0.05(+0.84%)
Apr 04, 2012 5.428 5.490 5.418 5.441 56,372 -0.06(-1.13%)
Apr 03, 2012 5.513 5.526 5.467 5.503 47,660 -0.01(-0.18%)
Apr 02, 2012 5.441 5.526 5.431 5.513 92,528 +0.08(+1.44%)
Mar 30, 2012 5.477 5.496 5.408 5.434 123,897 -0.01(-0.18%)
Mar 29, 2012 5.362 5.444 5.362 5.444 129,699 +0.08(+1.53%)
Mar 28, 2012 5.362 5.398 5.356 5.362 38,158 -0.01(-0.18%)
Mar 27, 2012 5.408 5.437 5.352 5.372 121,247 -0.05(-0.91%)
Mar 26, 2012 5.509 5.509 5.349 5.421 104,228 -0.05(-0.96%)
Mar 23, 2012 5.431 5.503 5.428 5.473 62,586 +0.00(+0.00%)
Mar 22, 2012 5.529 5.529 5.421 5.473 77,272 -0.05(-0.95%)
Mar 21, 2012 5.441 5.562 5.398 5.526 121,770 -0.03(-0.53%)
Mar 20, 2012 5.506 5.601 5.496 5.555 244,228 -0.02(-0.41%)
Mar 19, 2012 5.529 5.595 5.464 5.578 185,142 +0.07(+1.19%)
Mar 16, 2012 5.398 5.513 5.398 5.513 548,771 +0.13(+2.43%)
Mar 15, 2012 5.366 5.388 5.348 5.382 70,374 +0.01(+0.12%)
Mar 14, 2012 5.382 5.382 5.333 5.375 194,437 -0.00(-0.06%)
Mar 13, 2012 5.369 5.411 5.349 5.379 134,922 +0.01(+0.25%)
Mar 12, 2012 5.330 5.366 5.316 5.365 45,001 +0.04(+0.67%)
Mar 09, 2012 5.333 5.333 5.284 5.330 71,428 +0.01(+0.18%)
Mar 08, 2012 5.366 5.366 5.286 5.320 23,914 -0.03(-0.61%)
Mar 07, 2012 5.320 5.362 5.316 5.352 44,048 +0.05(+0.86%)
Mar 06, 2012 5.320 5.343 5.251 5.307 70,285 -0.05(-0.98%)
Mar 05, 2012 5.352 5.369 5.339 5.359 30,174 +0.01(+0.12%)
Mar 02, 2012 5.398 5.432 5.352 5.352 24,055 -0.05(-0.85%)
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.