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

Horizon Technology F (NQ: HRZN )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 30, 2011 5.215 5.390 5.215 5.390 84,082 +0.18(+3.55%)
Dec 29, 2011 5.284 5.284 5.205 5.205 108,323 -0.05(-0.94%)
Dec 28, 2011 5.258 5.261 5.245 5.254 67,032 -0.01(-0.19%)
Dec 27, 2011 5.370 5.370 5.254 5.264 49,276 -0.10(-1.91%)
Dec 23, 2011 5.251 5.383 5.251 5.367 26,279 +0.15(+2.85%)
Dec 21, 2011 5.251 5.251 5.142 5.218 35,057 -0.06(-1.19%)
Dec 20, 2011 5.324 5.324 5.205 5.281 58,390 +0.00(+0.00%)
Dec 19, 2011 5.284 5.317 5.258 5.281 43,708 -0.01(-0.12%)
Dec 16, 2011 5.354 5.354 5.284 5.287 195,243 -0.06(-1.05%)
Dec 15, 2011 5.347 5.350 5.281 5.344 78,226 +0.05(+1.00%)
Dec 14, 2011 5.246 5.311 5.192 5.291 99,642 +0.04(+0.82%)
Dec 13, 2011 5.291 5.363 5.235 5.248 58,572 -0.03(-0.56%)
Dec 12, 2011 5.344 5.344 5.221 5.278 65,602 -0.06(-1.18%)
Dec 09, 2011 5.363 5.367 5.311 5.340 45,894 -0.01(-0.19%)
Dec 08, 2011 5.304 5.354 5.202 5.350 86,126 +0.01(+0.12%)
Dec 07, 2011 5.254 5.373 5.251 5.344 147,493 +0.06(+1.13%)
Dec 06, 2011 5.281 5.284 5.235 5.284 52,222 +0.01(+0.25%)
Dec 05, 2011 5.119 5.271 5.043 5.271 100,702 +0.19(+3.84%)
Dec 02, 2011 5.046 5.076 4.994 5.076 98,141 +0.07(+1.32%)
Dec 01, 2011 5.116 5.142 4.984 5.010 79,604 -0.13(-2.44%)
Nov 30, 2011 5.169 5.169 5.073 5.136 77,817 +0.05(+0.97%)
Nov 29, 2011 5.103 5.142 5.056 5.086 32,943 +0.01(+0.26%)
Nov 28, 2011 5.188 5.215 5.053 5.073 89,087 -0.01(-0.13%)
Nov 25, 2011 5.182 5.221 5.079 5.079 135,720 -0.09(-1.73%)
Nov 23, 2011 5.159 5.218 5.152 5.169 85,236 -0.01(-0.25%)
Nov 22, 2011 5.149 5.251 5.149 5.182 223,406 +0.01(+0.26%)
Nov 21, 2011 5.198 5.235 5.093 5.169 258,042 -0.20(-3.81%)
Nov 18, 2011 5.347 5.482 5.298 5.373 341,074 +0.12(+2.20%)
Nov 17, 2011 5.291 5.334 5.185 5.258 241,940 +0.01(+0.19%)
Nov 16, 2011 5.264 5.307 5.192 5.248 191,967 +0.02(+0.38%)
Nov 15, 2011 5.205 5.330 5.205 5.228 371,380 +0.02(+0.38%)
Nov 14, 2011 5.096 5.367 5.096 5.208 624,112 +0.23(+4.58%)
Nov 11, 2011 4.957 5.013 4.924 4.980 49,409 +0.06(+1.21%)
Nov 10, 2011 5.069 5.069 4.921 4.921 102,737 -0.13(-2.61%)
Nov 09, 2011 5.063 5.082 4.954 5.053 165,276 +0.07(+1.46%)
Nov 08, 2011 4.772 5.076 4.676 4.980 122,540 +0.22(+4.72%)
Nov 07, 2011 4.716 4.852 4.716 4.756 51,480 -0.00(-0.07%)
Nov 04, 2011 4.809 4.809 4.690 4.759 72,433 -0.03(-0.69%)
Nov 03, 2011 4.935 4.970 4.723 4.792 153,400 -0.05(-0.96%)
Nov 02, 2011 4.974 5.047 4.822 4.838 154,163 -0.08(-1.68%)
Nov 01, 2011 4.934 5.145 4.921 4.921 44,059 -0.10(-2.04%)
Oct 31, 2011 5.043 5.053 4.970 5.023 20,311 -0.05(-1.04%)
Oct 28, 2011 5.063 5.169 5.060 5.076 26,560 -0.01(-0.19%)
Oct 27, 2011 5.089 5.188 4.974 5.086 76,754 +0.01(+0.20%)
Oct 26, 2011 5.093 5.093 4.987 5.076 26,645 -0.01(-0.13%)
Oct 25, 2011 4.980 5.089 4.888 5.083 39,002 +0.08(+1.65%)
Oct 24, 2011 5.003 5.003 4.931 5.000 24,940 +0.03(+0.60%)
Oct 21, 2011 5.023 5.023 4.957 4.970 51,171 -0.02(-0.33%)
Oct 20, 2011 4.901 4.987 4.885 4.987 27,623 +0.12(+2.37%)
Oct 19, 2011 4.904 4.994 4.871 4.871 69,209 -0.03(-0.67%)
Oct 18, 2011 4.951 4.980 4.871 4.904 126,340 -0.03(-0.54%)
Oct 17, 2011 4.802 4.931 4.795 4.931 12,674 +0.07(+1.50%)
Oct 14, 2011 4.858 4.947 4.713 4.858 61,088 +0.02(+0.41%)
Oct 13, 2011 4.805 4.921 4.746 4.838 55,253 +0.02(+0.41%)
Oct 12, 2011 4.832 4.921 4.716 4.818 66,895 +0.00(+0.07%)
Oct 11, 2011 4.861 4.944 4.766 4.815 40,356 +0.00(+0.07%)
Oct 10, 2011 4.908 4.980 4.762 4.812 24,813 -0.09(-1.89%)
Oct 07, 2011 4.921 5.169 4.799 4.904 45,603 +0.02(+0.34%)
Oct 06, 2011 4.858 4.937 4.743 4.888 39,350 +0.07(+1.37%)
Oct 05, 2011 4.871 4.931 4.792 4.822 30,790 -0.07(-1.42%)
Oct 04, 2011 4.822 4.951 4.665 4.891 100,911 +0.07(+1.44%)
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.