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 -0.17 (-1.45%)
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 (%)
Jan 31, 2013 4.988 5.059 4.968 5.024 151,746 +0.03(+0.52%)
Jan 30, 2013 5.034 5.063 4.975 4.998 137,767 -0.06(-1.16%)
Jan 29, 2013 4.985 5.056 4.975 5.056 114,047 +0.07(+1.44%)
Jan 28, 2013 5.001 5.024 4.968 4.985 151,945 -0.04(-0.78%)
Jan 25, 2013 4.985 5.030 4.942 5.024 184,611 +0.08(+1.59%)
Jan 24, 2013 4.932 4.958 4.922 4.945 126,230 +0.01(+0.27%)
Jan 23, 2013 4.913 4.949 4.909 4.932 113,634 +0.00(+0.07%)
Jan 22, 2013 4.854 4.929 4.841 4.929 343,391 +0.08(+1.75%)
Jan 18, 2013 4.864 4.864 4.798 4.844 298,879 +0.02(+0.34%)
Jan 17, 2013 4.854 4.903 4.762 4.828 293,329 -0.04(-0.81%)
Jan 16, 2013 4.913 4.952 4.854 4.867 177,580 -0.08(-1.52%)
Jan 15, 2013 4.936 4.952 4.836 4.942 643,225 +0.01(+0.13%)
Jan 14, 2013 5.174 5.190 4.903 4.936 1,266,637 -0.22(-4.19%)
Jan 11, 2013 5.226 5.226 5.115 5.151 122,244 -0.06(-1.07%)
Jan 10, 2013 5.197 5.230 5.119 5.207 174,603 +0.04(+0.70%)
Jan 09, 2013 5.125 5.181 5.066 5.171 147,677 +0.07(+1.40%)
Jan 08, 2013 5.083 5.148 5.066 5.100 138,523 -0.00(-0.05%)
Jan 07, 2013 5.063 5.141 5.024 5.102 181,224 +0.04(+0.77%)
Jan 04, 2013 5.034 5.099 5.024 5.063 131,217 +0.06(+1.11%)
Jan 03, 2013 4.965 5.060 4.939 5.007 165,403 +0.04(+0.86%)
Jan 02, 2013 4.986 5.020 4.894 4.965 311,055 +0.08(+1.74%)
Dec 31, 2012 4.782 4.890 4.782 4.880 174,729 +0.10(+2.05%)
Dec 28, 2012 4.801 4.841 4.782 4.782 111,866 -0.04(-0.75%)
Dec 27, 2012 4.828 4.847 4.808 4.818 189,111 -0.03(-0.54%)
Dec 26, 2012 4.880 4.893 4.805 4.844 225,265 -0.01(-0.27%)
Dec 24, 2012 4.854 4.890 4.811 4.857 112,918 -0.04(-0.87%)
Dec 21, 2012 4.900 4.922 4.837 4.900 365,431 -0.02(-0.33%)
Dec 20, 2012 4.942 4.985 4.903 4.916 227,746 -0.03(-0.59%)
Dec 19, 2012 5.024 5.024 4.788 4.945 259,917 -0.06(-1.24%)
Dec 18, 2012 4.985 5.070 4.886 5.007 443,500 +0.19(+4.01%)
Dec 17, 2012 4.690 4.818 4.681 4.815 228,254 +0.13(+2.79%)
Dec 14, 2012 4.648 4.690 4.645 4.684 111,903 +0.01(+0.21%)
Dec 13, 2012 4.736 4.736 4.667 4.674 165,504 -0.04(-0.76%)
Dec 12, 2012 4.700 4.752 4.641 4.710 176,880 +0.02(+0.49%)
Dec 11, 2012 4.638 4.736 4.628 4.687 240,171 +0.06(+1.34%)
Dec 10, 2012 4.586 4.641 4.537 4.625 246,088 +0.06(+1.29%)
Dec 07, 2012 4.589 4.605 4.543 4.566 142,075 -0.01(-0.14%)
Dec 06, 2012 4.589 4.646 4.533 4.573 182,068 -0.01(-0.21%)
Dec 05, 2012 4.422 4.586 4.400 4.582 369,455 +0.15(+3.39%)
Dec 04, 2012 4.501 4.579 4.399 4.432 687,896 -0.16(-3.49%)
Nov 30, 2012 4.632 4.739 4.550 4.592 633,860 -0.05(-0.99%)
Nov 29, 2012 4.576 4.690 4.543 4.638 1,021,659 +0.03(+0.71%)
Nov 28, 2012 4.694 4.694 4.586 4.605 286,228 -0.03(-0.56%)
Nov 27, 2012 4.625 4.684 4.586 4.632 435,897 +0.01(+0.14%)
Nov 26, 2012 4.632 4.667 4.582 4.625 391,991 -0.01(-0.14%)
Nov 23, 2012 4.579 4.641 4.576 4.632 308,730 -0.00(-0.07%)
Nov 21, 2012 4.658 4.738 4.605 4.635 224,515 -0.02(-0.42%)
Nov 20, 2012 4.811 4.824 4.629 4.654 288,140 -0.15(-3.06%)
Nov 19, 2012 4.867 4.981 4.772 4.801 342,938 -0.06(-1.14%)
Nov 16, 2012 4.556 4.886 4.511 4.857 553,659 +0.28(+6.14%)
Nov 15, 2012 4.540 4.707 4.482 4.576 630,207 +0.08(+1.67%)
Nov 14, 2012 4.596 4.596 4.465 4.501 697,102 -0.25(-5.23%)
Nov 13, 2012 4.828 4.883 4.746 4.749 354,595 -0.09(-1.96%)
Nov 12, 2012 4.949 4.968 4.844 4.844 328,476 -0.10(-2.11%)
Nov 09, 2012 4.867 5.007 4.739 4.949 593,814 +0.04(+0.80%)
Nov 08, 2012 5.197 5.204 4.835 4.909 1,189,477 -0.32(-6.18%)
Nov 07, 2012 5.413 5.413 5.230 5.233 339,297 -0.17(-3.20%)
Nov 06, 2012 5.387 5.488 5.357 5.406 280,033 +0.03(+0.55%)
Nov 05, 2012 5.390 5.410 5.334 5.377 160,875 +0.00(+0.00%)
Nov 02, 2012 5.400 5.436 5.351 5.377 190,185 -0.04(-0.78%)
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.