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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 6.173 6.227 6.150 6.227 265,080 +0.08(+1.32%)
Jul 28, 2016 6.128 6.187 6.128 6.146 192,085 +0.04(+0.67%)
Jul 27, 2016 6.132 6.132 6.101 6.105 297,640 +0.00(+0.07%)
Jul 26, 2016 6.110 6.159 6.083 6.101 342,877 +0.03(+0.45%)
Jul 25, 2016 6.046 6.173 5.947 6.074 827,880 +0.20(+3.47%)
Jul 22, 2016 5.843 5.884 5.834 5.870 82,352 +0.05(+0.78%)
Jul 21, 2016 5.924 5.956 5.811 5.825 191,934 -0.12(-2.05%)
Jul 20, 2016 5.988 5.992 5.924 5.947 85,083 +0.01(+0.15%)
Jul 19, 2016 5.983 6.042 5.938 5.938 144,055 -0.09(-1.43%)
Jul 18, 2016 5.997 6.042 5.960 6.024 185,506 +0.02(+0.26%)
Jul 15, 2016 5.968 6.008 5.918 6.008 179,139 +0.09(+1.52%)
Jul 14, 2016 5.918 5.936 5.887 5.918 229,395 +0.07(+1.15%)
Jul 13, 2016 5.797 5.860 5.777 5.851 258,687 +0.08(+1.40%)
Jul 12, 2016 5.793 5.793 5.750 5.770 143,841 +0.02(+0.31%)
Jul 11, 2016 5.802 5.824 5.726 5.752 130,715 -0.03(-0.54%)
Jul 08, 2016 5.766 5.824 5.748 5.784 108,645 +0.04(+0.62%)
Jul 07, 2016 5.739 5.770 5.663 5.748 120,866 +0.03(+0.55%)
Jul 05, 2016 5.591 5.743 5.564 5.717 215,090 +0.14(+2.57%)
Jul 01, 2016 5.497 5.573 5.573 5.573 168,170 +0.10(+1.89%)
Jun 30, 2016 5.430 5.488 5.403 5.470 129,247 +0.07(+1.33%)
Jun 29, 2016 5.344 5.416 5.268 5.398 131,984 +0.12(+2.21%)
Jun 28, 2016 5.277 5.304 5.201 5.282 98,638 +0.08(+1.55%)
Jun 27, 2016 5.313 5.313 5.156 5.201 108,567 -0.11(-2.03%)
Jun 24, 2016 5.156 5.371 5.080 5.309 176,850 -0.09(-1.58%)
Jun 23, 2016 5.425 5.430 5.362 5.394 67,917 +0.00(+0.00%)
Jun 22, 2016 5.425 5.430 5.380 5.394 70,379 +0.01(+0.17%)
Jun 21, 2016 5.403 5.415 5.376 5.385 53,127 -0.03(-0.50%)
Jun 20, 2016 5.416 5.519 5.335 5.412 206,019 +0.07(+1.39%)
Jun 17, 2016 5.317 5.338 5.214 5.338 66,587 +0.01(+0.21%)
Jun 16, 2016 5.412 5.412 5.255 5.326 99,030 +0.02(+0.38%)
Jun 15, 2016 5.324 5.360 5.240 5.306 179,019 +0.02(+0.34%)
Jun 14, 2016 5.284 5.289 5.191 5.289 124,812 +0.02(+0.42%)
Jun 13, 2016 5.253 5.315 5.200 5.266 150,648 -0.02(-0.34%)
Jun 10, 2016 5.311 5.328 5.249 5.284 139,649 -0.03(-0.58%)
Jun 09, 2016 5.284 5.330 5.240 5.315 220,182 +0.03(+0.59%)
Jun 08, 2016 5.328 5.373 5.244 5.284 215,824 -0.05(-1.00%)
Jun 07, 2016 5.386 5.386 5.306 5.337 246,031 -0.07(-1.23%)
Jun 06, 2016 5.346 5.404 5.328 5.404 167,651 +0.07(+1.25%)
Jun 03, 2016 5.377 5.413 5.328 5.337 115,252 -0.05(-0.95%)
Jun 02, 2016 5.346 5.417 5.346 5.388 94,946 +0.01(+0.21%)
Jun 01, 2016 5.328 5.399 5.328 5.377 94,887 +0.05(+0.92%)
May 31, 2016 5.346 5.360 5.311 5.328 96,144 +0.00(+0.00%)
May 27, 2016 5.386 5.328 5.328 5.328 95,711 -0.02(-0.46%)
May 26, 2016 5.333 5.364 5.315 5.353 106,222 +0.02(+0.37%)
May 25, 2016 5.328 5.346 5.297 5.333 93,518 +0.04(+0.75%)
May 24, 2016 5.333 5.351 5.262 5.293 107,589 +0.00(+0.00%)
May 23, 2016 5.213 5.337 5.191 5.293 121,414 +0.10(+1.97%)
May 20, 2016 5.226 5.266 5.173 5.191 79,974 -0.01(-0.26%)
May 19, 2016 5.226 5.226 5.120 5.204 65,183 -0.01(-0.26%)
May 18, 2016 5.200 5.266 5.195 5.217 57,618 -0.00(-0.09%)
May 17, 2016 5.226 5.275 5.209 5.222 115,752 +0.01(+0.21%)
May 16, 2016 5.136 5.244 5.092 5.211 304,722 +0.12(+2.33%)
May 13, 2016 5.009 5.118 5.002 5.092 171,982 +0.12(+2.48%)
May 12, 2016 5.079 5.137 4.947 4.969 239,113 -0.09(-1.82%)
May 11, 2016 5.004 5.123 5.004 5.061 186,777 +0.06(+1.14%)
May 10, 2016 4.943 5.022 4.929 5.004 98,030 +0.07(+1.34%)
May 09, 2016 4.973 5.048 4.903 4.938 124,851 -0.01(-0.27%)
May 06, 2016 5.000 5.000 4.903 4.951 104,070 -0.05(-0.97%)
May 05, 2016 5.101 5.113 4.920 5.000 153,100 -0.14(-2.65%)
May 04, 2016 5.114 5.154 5.035 5.136 136,035 +0.13(+2.55%)
May 03, 2016 4.995 5.039 4.881 5.009 120,694 -0.00(-0.09%)
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.