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

Horizon Technology F (NQ: HRZN )

11.79 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 2, 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 (%)
Nov 30, 2015 5.089 5.110 5.052 5.073 240,488 +0.01(+0.25%)
Nov 27, 2015 5.098 5.110 5.035 5.060 61,508 +0.00(+0.00%)
Nov 25, 2015 5.039 5.060 5.060 5.060 162,527 +0.03(+0.50%)
Nov 24, 2015 5.039 5.089 5.031 5.035 132,196 +0.01(+0.25%)
Nov 23, 2015 5.006 5.060 4.985 5.023 230,046 +0.04(+0.75%)
Nov 20, 2015 4.918 5.010 4.918 4.985 137,899 +0.06(+1.27%)
Nov 19, 2015 4.885 4.957 4.860 4.922 67,403 +0.03(+0.68%)
Nov 18, 2015 4.977 4.977 4.877 4.889 144,807 -0.06(-1.18%)
Nov 17, 2015 5.006 5.031 4.885 4.948 172,526 -0.03(-0.54%)
Nov 16, 2015 4.718 4.987 4.706 4.975 326,103 +0.27(+5.80%)
Nov 13, 2015 4.710 4.745 4.652 4.702 142,206 +0.02(+0.53%)
Nov 12, 2015 4.718 4.780 4.648 4.677 107,005 -0.06(-1.22%)
Nov 11, 2015 4.648 4.826 4.628 4.735 238,593 +0.12(+2.69%)
Nov 10, 2015 4.557 4.747 4.487 4.611 400,111 +0.12(+2.76%)
Nov 09, 2015 4.442 4.520 4.442 4.487 171,791 +0.04(+0.84%)
Nov 06, 2015 4.384 4.508 4.355 4.450 143,016 +0.00(+0.00%)
Nov 05, 2015 4.326 4.482 4.326 4.450 221,663 +0.12(+2.67%)
Nov 04, 2015 4.190 4.371 4.177 4.334 256,852 +0.17(+4.17%)
Nov 03, 2015 4.082 4.198 4.082 4.161 107,942 +0.08(+2.03%)
Nov 02, 2015 4.028 4.104 3.971 4.078 150,502 +0.05(+1.13%)
Oct 30, 2015 4.004 4.066 3.913 4.033 230,669 +0.05(+1.24%)
Oct 29, 2015 4.012 4.024 3.953 3.983 66,170 -0.04(-1.03%)
Oct 28, 2015 4.066 4.090 4.008 4.024 71,282 -0.00(-0.10%)
Oct 27, 2015 4.053 4.066 4.016 4.028 82,604 -0.04(-1.02%)
Oct 26, 2015 4.095 4.123 4.070 4.070 73,249 -0.04(-1.00%)
Oct 23, 2015 4.095 4.136 4.090 4.111 91,530 +0.03(+0.71%)
Oct 22, 2015 4.041 4.107 4.029 4.082 68,065 +0.06(+1.44%)
Oct 21, 2015 4.095 4.099 4.024 4.024 106,630 -0.08(-1.91%)
Oct 20, 2015 4.107 4.136 4.099 4.103 48,136 -0.02(-0.40%)
Oct 19, 2015 4.103 4.134 4.095 4.119 56,968 +0.01(+0.30%)
Oct 16, 2015 4.111 4.157 4.090 4.107 85,428 +0.02(+0.56%)
Oct 15, 2015 4.121 4.121 4.064 4.084 163,381 -0.00(-0.10%)
Oct 14, 2015 4.064 4.105 4.043 4.088 111,259 +0.01(+0.30%)
Oct 13, 2015 4.076 4.088 4.072 4.076 73,301 -0.02(-0.50%)
Oct 12, 2015 4.096 4.096 4.072 4.096 97,624 +0.01(+0.20%)
Oct 09, 2015 4.092 4.092 4.064 4.088 95,102 +0.01(+0.30%)
Oct 08, 2015 4.064 4.104 4.007 4.076 122,047 +0.01(+0.30%)
Oct 07, 2015 3.974 4.072 3.941 4.064 117,914 +0.11(+2.90%)
Oct 06, 2015 3.933 3.978 3.880 3.949 161,344 +0.03(+0.73%)
Oct 05, 2015 3.839 3.945 3.839 3.921 134,693 +0.07(+1.69%)
Oct 02, 2015 3.778 3.868 3.778 3.856 62,643 +0.05(+1.29%)
Oct 01, 2015 3.721 3.814 3.717 3.807 223,003 +0.11(+2.98%)
Sep 30, 2015 3.704 3.798 3.692 3.696 200,825 -0.01(-0.22%)
Sep 29, 2015 3.782 3.863 3.696 3.704 253,721 -0.04(-1.09%)
Sep 28, 2015 3.929 3.929 3.741 3.745 218,564 -0.18(-4.68%)
Sep 25, 2015 4.003 4.003 3.921 3.929 118,737 -0.02(-0.52%)
Sep 24, 2015 3.998 3.998 3.913 3.949 121,662 -0.05(-1.23%)
Sep 23, 2015 4.011 4.121 3.998 3.998 89,865 -0.03(-0.71%)
Sep 22, 2015 4.011 4.060 4.011 4.027 94,213 -0.02(-0.40%)
Sep 21, 2015 4.031 4.068 4.031 4.043 104,293 +0.02(+0.41%)
Sep 18, 2015 4.031 4.141 4.023 4.027 247,402 -0.04(-1.00%)
Sep 17, 2015 4.080 4.099 4.043 4.068 183,226 -0.04(-0.99%)
Sep 16, 2015 4.113 4.146 4.068 4.109 111,489 +0.03(+0.65%)
Sep 15, 2015 4.119 4.159 4.074 4.082 141,904 +0.00(+0.00%)
Sep 14, 2015 4.082 4.111 4.082 4.082 137,434 +0.00(+0.00%)
Sep 11, 2015 4.119 4.139 4.072 4.082 72,423 -0.04(-0.98%)
Sep 10, 2015 4.098 4.155 4.086 4.123 120,623 -0.02(-0.49%)
Sep 09, 2015 4.199 4.199 4.139 4.143 78,367 -0.02(-0.58%)
Sep 08, 2015 4.207 4.254 4.151 4.167 69,533 +0.02(+0.39%)
Sep 04, 2015 4.155 4.151 4.151 4.151 75,536 -0.01(-0.29%)
Sep 03, 2015 4.219 4.219 4.159 4.163 85,160 -0.04(-0.96%)
Sep 02, 2015 4.236 4.240 4.159 4.203 39,093 +0.01(+0.19%)
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.