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 31, 2017 5.615 5.681 5.591 5.646 89,466 +0.03(+0.45%)
Jul 28, 2017 5.485 5.626 5.485 5.620 104,509 +0.04(+0.63%)
Jul 27, 2017 5.792 5.812 5.318 5.585 532,515 -0.24(-4.07%)
Jul 26, 2017 5.903 5.908 5.812 5.822 77,642 -0.06(-1.03%)
Jul 25, 2017 5.877 5.908 5.842 5.882 94,138 +0.03(+0.43%)
Jul 24, 2017 5.908 5.913 5.817 5.857 76,651 -0.03(-0.43%)
Jul 21, 2017 5.827 5.887 5.827 5.882 52,363 +0.01(+0.10%)
Jul 20, 2017 5.862 5.892 5.857 5.876 60,846 -0.01(-0.19%)
Jul 19, 2017 5.897 5.918 5.817 5.887 61,763 -0.01(-0.17%)
Jul 18, 2017 5.787 5.918 5.787 5.897 101,850 +0.06(+1.04%)
Jul 17, 2017 5.792 5.867 5.779 5.837 221,925 +0.04(+0.78%)
Jul 14, 2017 5.792 5.792 5.747 5.792 140,322 +0.01(+0.17%)
Jul 13, 2017 5.742 5.792 5.717 5.782 113,998 +0.07(+1.31%)
Jul 12, 2017 5.742 5.742 5.652 5.707 93,985 -0.02(-0.35%)
Jul 11, 2017 5.697 5.737 5.674 5.727 72,762 +0.07(+1.24%)
Jul 10, 2017 5.647 5.667 5.642 5.657 60,648 -0.00(-0.09%)
Jul 07, 2017 5.692 5.692 5.642 5.662 61,383 -0.04(-0.70%)
Jul 06, 2017 5.717 5.742 5.672 5.702 76,193 -0.01(-0.26%)
Jul 05, 2017 5.702 5.742 5.662 5.717 102,667 +0.02(+0.35%)
Jul 03, 2017 5.687 5.702 5.682 5.697 34,637 +0.04(+0.71%)
Jun 30, 2017 5.697 5.697 5.657 5.657 60,277 -0.01(-0.26%)
Jun 29, 2017 5.617 5.687 5.617 5.672 81,104 +0.05(+0.89%)
Jun 28, 2017 5.642 5.658 5.557 5.622 86,994 -0.03(-0.53%)
Jun 27, 2017 5.617 5.677 5.617 5.652 44,498 -0.00(-0.09%)
Jun 26, 2017 5.667 5.667 5.627 5.657 42,235 -0.00(-0.09%)
Jun 23, 2017 5.612 5.667 5.567 5.662 76,363 +0.08(+1.43%)
Jun 22, 2017 5.567 5.587 5.547 5.582 89,155 -0.01(-0.27%)
Jun 21, 2017 5.582 5.607 5.552 5.597 31,723 +0.04(+0.81%)
Jun 20, 2017 5.627 5.692 5.552 5.552 88,554 -0.09(-1.68%)
Jun 19, 2017 5.647 5.727 5.611 5.647 100,983 +0.03(+0.62%)
Jun 16, 2017 5.592 5.652 5.576 5.612 59,248 +0.04(+0.72%)
Jun 15, 2017 5.518 5.572 5.498 5.572 89,454 +0.00(+0.09%)
Jun 14, 2017 5.543 5.567 5.498 5.567 100,188 +0.01(+0.11%)
Jun 13, 2017 5.548 5.567 5.518 5.562 45,675 +0.02(+0.34%)
Jun 12, 2017 5.498 5.563 5.468 5.543 90,655 +0.01(+0.18%)
Jun 09, 2017 5.543 5.553 5.513 5.533 63,881 +0.01(+0.27%)
Jun 08, 2017 5.538 5.558 5.518 5.518 33,771 -0.01(-0.18%)
Jun 07, 2017 5.567 5.567 5.518 5.528 53,885 -0.02(-0.45%)
Jun 06, 2017 5.558 5.558 5.496 5.553 84,720 +0.01(+0.27%)
Jun 05, 2017 5.488 5.553 5.483 5.538 67,967 +0.03(+0.54%)
Jun 02, 2017 5.513 5.533 5.478 5.508 72,725 +0.01(+0.18%)
Jun 01, 2017 5.444 5.503 5.409 5.498 116,378 +0.05(+1.00%)
May 31, 2017 5.468 5.493 5.444 5.444 103,656 -0.01(-0.27%)
May 30, 2017 5.518 5.518 5.448 5.459 47,918 -0.03(-0.54%)
May 26, 2017 5.488 5.513 5.444 5.488 58,926 -0.02(-0.36%)
May 25, 2017 5.493 5.531 5.468 5.508 60,860 -0.00(-0.09%)
May 24, 2017 5.488 5.513 5.454 5.513 44,990 +0.05(+0.91%)
May 23, 2017 5.548 5.553 5.444 5.464 129,221 -0.06(-1.08%)
May 22, 2017 5.563 5.602 5.494 5.523 91,954 -0.04(-0.80%)
May 19, 2017 5.592 5.592 5.533 5.567 77,407 +0.01(+0.27%)
May 18, 2017 5.652 5.652 5.533 5.553 99,360 -0.07(-1.23%)
May 17, 2017 5.627 5.671 5.564 5.622 66,219 -0.03(-0.61%)
May 16, 2017 5.657 5.691 5.621 5.657 85,769 +0.03(+0.61%)
May 15, 2017 5.661 5.691 5.598 5.622 110,767 +0.00(+0.00%)
May 12, 2017 5.661 5.681 5.617 5.622 73,180 -0.04(-0.69%)
May 11, 2017 5.632 5.671 5.612 5.661 146,092 +0.04(+0.70%)
May 10, 2017 5.622 5.637 5.583 5.622 85,844 +0.01(+0.26%)
May 09, 2017 5.617 5.642 5.593 5.607 92,934 +0.01(+0.26%)
May 08, 2017 5.519 5.607 5.500 5.593 155,674 +0.04(+0.80%)
May 05, 2017 5.470 5.563 5.446 5.549 133,723 +0.11(+2.08%)
May 04, 2017 5.622 5.632 5.411 5.436 135,032 -0.16(-2.89%)
May 03, 2017 5.524 5.603 5.524 5.598 141,190 +0.07(+1.33%)
May 02, 2017 5.544 5.598 5.514 5.524 152,136 -0.04(-0.79%)
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.