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 6.179 6.233 6.156 6.233 264,828 +0.08(+1.32%)
Jul 28, 2016 6.134 6.192 6.134 6.152 191,902 +0.04(+0.67%)
Jul 27, 2016 6.138 6.138 6.106 6.111 297,357 +0.00(+0.07%)
Jul 26, 2016 6.116 6.165 6.088 6.106 342,552 +0.03(+0.45%)
Jul 25, 2016 6.052 6.179 5.953 6.079 827,094 +0.20(+3.47%)
Jul 22, 2016 5.848 5.889 5.839 5.876 82,274 +0.05(+0.78%)
Jul 21, 2016 5.930 5.962 5.817 5.830 191,752 -0.12(-2.05%)
Jul 20, 2016 5.993 5.998 5.930 5.953 85,002 +0.01(+0.15%)
Jul 19, 2016 5.989 6.048 5.944 5.944 143,918 -0.09(-1.43%)
Jul 18, 2016 6.002 6.048 5.966 6.030 185,330 +0.02(+0.26%)
Jul 15, 2016 5.973 6.014 5.924 6.014 178,968 +0.09(+1.52%)
Jul 14, 2016 5.924 5.942 5.893 5.924 229,178 +0.07(+1.15%)
Jul 13, 2016 5.803 5.866 5.783 5.857 258,441 +0.08(+1.40%)
Jul 12, 2016 5.798 5.798 5.756 5.776 143,704 +0.02(+0.31%)
Jul 11, 2016 5.807 5.830 5.731 5.758 130,591 -0.03(-0.54%)
Jul 08, 2016 5.771 5.830 5.753 5.789 108,542 +0.04(+0.62%)
Jul 07, 2016 5.744 5.776 5.668 5.753 120,751 +0.03(+0.55%)
Jul 05, 2016 5.596 5.749 5.569 5.722 214,886 +0.14(+2.57%)
Jul 01, 2016 5.502 5.578 5.578 5.578 168,010 +0.10(+1.89%)
Jun 30, 2016 5.435 5.493 5.408 5.475 129,125 +0.07(+1.33%)
Jun 29, 2016 5.349 5.421 5.273 5.403 131,859 +0.12(+2.21%)
Jun 28, 2016 5.282 5.309 5.206 5.287 98,544 +0.08(+1.55%)
Jun 27, 2016 5.318 5.318 5.161 5.206 108,464 -0.11(-2.03%)
Jun 24, 2016 5.161 5.376 5.085 5.314 176,682 -0.09(-1.58%)
Jun 23, 2016 5.430 5.435 5.367 5.399 67,852 +0.00(+0.00%)
Jun 22, 2016 5.430 5.435 5.385 5.399 70,312 +0.01(+0.17%)
Jun 21, 2016 5.408 5.420 5.381 5.390 53,077 -0.03(-0.50%)
Jun 20, 2016 5.421 5.525 5.340 5.417 205,823 +0.07(+1.39%)
Jun 17, 2016 5.323 5.343 5.219 5.343 66,524 +0.01(+0.21%)
Jun 16, 2016 5.417 5.417 5.260 5.332 98,936 +0.02(+0.38%)
Jun 15, 2016 5.329 5.365 5.245 5.311 178,849 +0.02(+0.34%)
Jun 14, 2016 5.289 5.294 5.196 5.294 124,694 +0.02(+0.42%)
Jun 13, 2016 5.258 5.320 5.205 5.271 150,505 -0.02(-0.34%)
Jun 10, 2016 5.316 5.334 5.254 5.289 139,516 -0.03(-0.58%)
Jun 09, 2016 5.289 5.335 5.245 5.320 219,973 +0.03(+0.59%)
Jun 08, 2016 5.334 5.378 5.249 5.289 215,619 -0.05(-1.00%)
Jun 07, 2016 5.391 5.391 5.311 5.342 245,797 -0.07(-1.23%)
Jun 06, 2016 5.351 5.409 5.334 5.409 167,491 +0.07(+1.25%)
Jun 03, 2016 5.382 5.418 5.334 5.342 115,143 -0.05(-0.95%)
Jun 02, 2016 5.351 5.422 5.351 5.394 94,855 +0.01(+0.21%)
Jun 01, 2016 5.334 5.405 5.334 5.382 94,797 +0.05(+0.92%)
May 31, 2016 5.351 5.365 5.316 5.334 96,052 +0.00(+0.00%)
May 27, 2016 5.391 5.334 5.334 5.334 95,620 -0.02(-0.46%)
May 26, 2016 5.338 5.369 5.320 5.358 106,121 +0.02(+0.37%)
May 25, 2016 5.334 5.351 5.302 5.338 93,429 +0.04(+0.76%)
May 24, 2016 5.338 5.356 5.267 5.298 107,486 +0.00(+0.00%)
May 23, 2016 5.218 5.342 5.196 5.298 121,299 +0.10(+1.97%)
May 20, 2016 5.231 5.271 5.178 5.196 79,898 -0.01(-0.26%)
May 19, 2016 5.231 5.231 5.125 5.209 65,121 -0.01(-0.26%)
May 18, 2016 5.205 5.271 5.200 5.222 57,563 -0.00(-0.09%)
May 17, 2016 5.231 5.280 5.214 5.227 115,642 +0.01(+0.21%)
May 16, 2016 5.141 5.249 5.097 5.216 304,432 +0.12(+2.33%)
May 13, 2016 5.013 5.123 5.006 5.097 171,818 +0.12(+2.48%)
May 12, 2016 5.084 5.142 4.952 4.974 238,886 -0.09(-1.82%)
May 11, 2016 5.009 5.128 5.009 5.066 186,600 +0.06(+1.14%)
May 10, 2016 4.947 5.027 4.934 5.009 97,937 +0.07(+1.34%)
May 09, 2016 4.978 5.053 4.908 4.943 124,732 -0.01(-0.27%)
May 06, 2016 5.005 5.005 4.908 4.956 103,971 -0.05(-0.97%)
May 05, 2016 5.106 5.118 4.924 5.005 152,954 -0.14(-2.65%)
May 04, 2016 5.119 5.159 5.040 5.141 135,906 +0.13(+2.55%)
May 03, 2016 5.000 5.044 4.886 5.013 120,579 -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.