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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 5.053 5.060 4.931 4.942 316,026 -0.13(-2.48%)
Jul 30, 2014 5.107 5.128 5.057 5.067 113,652 -0.03(-0.67%)
Jul 29, 2014 5.082 5.128 5.082 5.101 110,727 +0.01(+0.25%)
Jul 28, 2014 5.107 5.180 5.024 5.089 345,929 -0.09(-1.73%)
Jul 25, 2014 5.110 5.200 5.085 5.178 93,528 +0.08(+1.62%)
Jul 24, 2014 5.100 5.150 5.087 5.096 87,125 -0.00(-0.07%)
Jul 23, 2014 5.085 5.132 5.085 5.100 57,913 +0.00(+0.07%)
Jul 22, 2014 5.132 5.161 5.092 5.096 106,606 -0.02(-0.42%)
Jul 21, 2014 5.128 5.168 5.110 5.117 80,634 -0.01(-0.28%)
Jul 18, 2014 5.143 5.175 5.128 5.132 107,665 +0.00(+0.00%)
Jul 17, 2014 5.121 5.200 5.121 5.132 137,653 -0.03(-0.66%)
Jul 16, 2014 5.169 5.173 5.132 5.166 139,755 +0.01(+0.21%)
Jul 15, 2014 5.098 5.155 5.098 5.155 135,379 +0.06(+1.22%)
Jul 14, 2014 5.088 5.194 5.077 5.093 199,047 +0.03(+0.60%)
Jul 11, 2014 5.052 5.081 5.052 5.063 114,267 +0.01(+0.21%)
Jul 10, 2014 5.048 5.081 5.002 5.052 102,296 -0.02(-0.35%)
Jul 09, 2014 5.038 5.098 5.020 5.070 120,718 +0.06(+1.14%)
Jul 08, 2014 5.056 5.056 5.002 5.013 161,215 -0.05(-0.91%)
Jul 07, 2014 5.084 5.088 5.041 5.059 216,111 -0.02(-0.49%)
Jul 03, 2014 5.266 5.084 5.084 5.084 265,895 -0.15(-2.92%)
Jul 02, 2014 5.180 5.255 5.177 5.237 272,925 +0.06(+1.17%)
Jul 01, 2014 5.205 5.266 5.145 5.177 175,148 -0.02(-0.48%)
Jun 30, 2014 5.298 5.298 5.194 5.201 385,911 -0.10(-1.81%)
Jun 27, 2014 5.244 5.315 5.148 5.298 3,421,187 +0.08(+1.57%)
Jun 26, 2014 5.048 5.362 5.029 5.216 449,312 +0.15(+2.95%)
Jun 25, 2014 5.045 5.070 5.009 5.066 173,543 +0.03(+0.64%)
Jun 24, 2014 5.063 5.098 5.002 5.034 224,113 -0.01(-0.21%)
Jun 23, 2014 5.009 5.070 4.960 5.045 175,353 +0.07(+1.43%)
Jun 20, 2014 5.048 5.070 4.942 4.974 298,581 -0.02(-0.50%)
Jun 19, 2014 5.041 5.063 4.981 4.999 172,506 -0.01(-0.21%)
Jun 18, 2014 5.002 5.059 4.892 5.009 322,562 -0.04(-0.78%)
Jun 17, 2014 5.006 5.070 4.974 5.048 213,970 +0.04(+0.85%)
Jun 16, 2014 5.031 5.120 4.970 5.006 270,626 +0.03(+0.61%)
Jun 13, 2014 4.926 5.014 4.901 4.976 330,477 +0.06(+1.29%)
Jun 12, 2014 4.870 4.919 4.834 4.912 127,225 +0.05(+0.94%)
Jun 11, 2014 4.820 4.898 4.810 4.866 164,193 +0.00(+0.07%)
Jun 10, 2014 4.852 4.866 4.803 4.863 107,133 +0.10(+2.00%)
Jun 06, 2014 4.838 4.868 4.746 4.767 409,496 -0.10(-1.96%)
Jun 05, 2014 4.827 4.873 4.764 4.863 143,418 +0.06(+1.25%)
Jun 04, 2014 4.806 4.923 4.764 4.803 173,306 -0.02(-0.51%)
Jun 03, 2014 4.767 4.901 4.729 4.827 199,077 +0.09(+1.94%)
Jun 02, 2014 4.778 4.834 4.729 4.736 138,235 -0.05(-1.11%)
May 30, 2014 4.813 4.849 4.763 4.789 194,288 -0.01(-0.15%)
May 29, 2014 4.834 4.926 4.778 4.796 214,235 -0.05(-1.09%)
May 28, 2014 4.834 4.877 4.813 4.849 151,018 +0.01(+0.29%)
May 27, 2014 4.912 4.915 4.824 4.834 181,471 -0.05(-1.01%)
May 23, 2014 4.873 4.884 4.884 4.884 171,731 -0.03(-0.57%)
May 22, 2014 4.894 4.940 4.873 4.912 131,122 +0.00(+0.07%)
May 21, 2014 4.806 4.923 4.806 4.909 255,355 +0.09(+1.90%)
May 20, 2014 4.849 4.891 4.799 4.817 191,653 -0.03(-0.58%)
May 19, 2014 4.841 4.905 4.827 4.845 128,826 -0.01(-0.22%)
May 16, 2014 4.764 4.884 4.743 4.856 166,156 +0.09(+1.89%)
May 15, 2014 4.797 4.815 4.745 4.766 205,563 -0.00(-0.07%)
May 14, 2014 4.829 4.857 4.759 4.769 189,366 -0.05(-0.94%)
May 13, 2014 4.853 4.899 4.766 4.815 310,828 -0.04(-0.79%)
May 12, 2014 4.759 4.881 4.755 4.853 382,429 +0.12(+2.44%)
May 09, 2014 4.678 4.741 4.654 4.738 134,050 +0.05(+1.12%)
May 08, 2014 4.696 4.699 4.640 4.685 119,209 +0.01(+0.15%)
May 07, 2014 4.636 4.699 4.619 4.678 237,175 +0.06(+1.21%)
May 06, 2014 4.668 4.678 4.549 4.622 190,004 -0.06(-1.34%)
May 05, 2014 4.664 4.699 4.657 4.685 158,835 -0.01(-0.15%)
May 02, 2014 4.647 4.713 4.636 4.692 126,191 +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.