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 UNCHANGED
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 (%)
Jun 30, 2016 5.384 5.442 5.357 5.424 130,346 +0.07(+1.33%)
Jun 29, 2016 5.299 5.370 5.224 5.353 133,106 +0.12(+2.21%)
Jun 28, 2016 5.233 5.259 5.157 5.237 99,476 +0.08(+1.55%)
Jun 27, 2016 5.268 5.268 5.113 5.157 109,490 -0.11(-2.03%)
Jun 24, 2016 5.113 5.326 5.037 5.264 178,353 -0.08(-1.58%)
Jun 23, 2016 5.379 5.384 5.317 5.348 68,494 +0.00(+0.00%)
Jun 22, 2016 5.379 5.384 5.335 5.348 70,977 +0.01(+0.17%)
Jun 21, 2016 5.357 5.369 5.330 5.339 53,579 -0.03(-0.50%)
Jun 20, 2016 5.370 5.473 5.290 5.366 207,770 +0.07(+1.39%)
Jun 17, 2016 5.273 5.293 5.170 5.293 67,153 +0.01(+0.21%)
Jun 16, 2016 5.366 5.366 5.210 5.282 99,872 +0.02(+0.38%)
Jun 15, 2016 5.279 5.314 5.196 5.262 180,541 +0.02(+0.34%)
Jun 14, 2016 5.240 5.244 5.147 5.244 125,873 +0.02(+0.42%)
Jun 13, 2016 5.209 5.270 5.156 5.222 151,928 -0.02(-0.34%)
Jun 10, 2016 5.266 5.284 5.204 5.240 140,836 -0.03(-0.58%)
Jun 09, 2016 5.240 5.285 5.196 5.270 222,053 +0.03(+0.59%)
Jun 08, 2016 5.284 5.328 5.200 5.240 217,659 -0.05(-1.00%)
Jun 07, 2016 5.341 5.341 5.262 5.292 248,122 -0.07(-1.23%)
Jun 06, 2016 5.301 5.358 5.284 5.358 169,076 +0.07(+1.25%)
Jun 03, 2016 5.332 5.367 5.284 5.292 116,232 -0.05(-0.95%)
Jun 02, 2016 5.301 5.372 5.301 5.343 95,753 +0.01(+0.21%)
Jun 01, 2016 5.284 5.354 5.284 5.332 95,694 +0.05(+0.92%)
May 31, 2016 5.301 5.314 5.266 5.284 96,961 +0.00(+0.00%)
May 27, 2016 5.341 5.284 5.284 5.284 96,525 -0.02(-0.46%)
May 26, 2016 5.288 5.319 5.270 5.308 107,124 +0.02(+0.37%)
May 25, 2016 5.284 5.301 5.253 5.288 94,313 +0.04(+0.76%)
May 24, 2016 5.288 5.306 5.218 5.248 108,503 +0.00(+0.00%)
May 23, 2016 5.169 5.292 5.147 5.248 122,446 +0.10(+1.97%)
May 20, 2016 5.182 5.222 5.129 5.147 80,654 -0.01(-0.26%)
May 19, 2016 5.182 5.182 5.077 5.160 65,737 -0.01(-0.26%)
May 18, 2016 5.156 5.222 5.152 5.174 58,108 -0.00(-0.08%)
May 17, 2016 5.182 5.231 5.165 5.178 116,736 +0.01(+0.21%)
May 16, 2016 5.093 5.200 5.049 5.167 307,312 +0.12(+2.33%)
May 13, 2016 4.966 5.075 4.959 5.049 173,443 +0.12(+2.48%)
May 12, 2016 5.036 5.093 4.905 4.927 241,146 -0.09(-1.82%)
May 11, 2016 4.962 5.080 4.962 5.019 188,365 +0.06(+1.14%)
May 10, 2016 4.901 4.980 4.888 4.962 98,863 +0.07(+1.34%)
May 09, 2016 4.931 5.006 4.862 4.897 125,912 -0.01(-0.27%)
May 06, 2016 4.958 4.958 4.862 4.910 104,954 -0.05(-0.97%)
May 05, 2016 5.058 5.070 4.878 4.958 154,401 -0.14(-2.65%)
May 04, 2016 5.071 5.110 4.992 5.093 137,191 +0.13(+2.55%)
May 03, 2016 4.953 4.997 4.840 4.966 121,719 -0.00(-0.09%)
May 02, 2016 5.001 5.006 4.897 4.971 121,809 -0.02(-0.35%)
Apr 29, 2016 5.023 5.032 4.905 4.988 138,455 -0.05(-0.95%)
Apr 28, 2016 5.058 5.064 5.010 5.036 98,730 -0.02(-0.35%)
Apr 27, 2016 5.067 5.101 5.023 5.054 78,364 -0.01(-0.17%)
Apr 26, 2016 5.101 5.101 5.023 5.062 94,868 -0.03(-0.51%)
Apr 25, 2016 5.132 5.145 5.058 5.088 80,616 -0.06(-1.10%)
Apr 22, 2016 5.145 5.176 5.128 5.145 28,330 +0.03(+0.68%)
Apr 21, 2016 5.132 5.180 5.110 5.110 40,249 -0.02(-0.42%)
Apr 20, 2016 5.123 5.163 5.053 5.132 121,178 +0.03(+0.60%)
Apr 19, 2016 5.084 5.123 5.084 5.101 95,806 +0.02(+0.43%)
Apr 18, 2016 5.084 5.154 5.049 5.080 121,194 +0.00(+0.04%)
Apr 15, 2016 5.030 5.115 5.026 5.078 178,288 +0.05(+1.03%)
Apr 14, 2016 5.017 5.030 4.987 5.026 110,396 +0.04(+0.78%)
Apr 13, 2016 4.957 5.008 4.926 4.987 141,652 +0.06(+1.14%)
Apr 12, 2016 4.961 5.004 4.913 4.931 170,443 +0.01(+0.18%)
Apr 11, 2016 5.026 5.052 4.909 4.922 267,003 -0.10(-2.06%)
Apr 08, 2016 5.047 5.047 4.995 5.026 173,345 +0.00(+0.09%)
Apr 07, 2016 5.034 5.043 5.017 5.021 44,471 -0.01(-0.26%)
Apr 06, 2016 4.995 5.116 4.995 5.034 79,696 +0.03(+0.69%)
Apr 05, 2016 4.995 5.073 4.995 5.000 68,426 -0.06(-1.11%)
Apr 04, 2016 5.043 5.138 5.008 5.056 94,044 -0.02(-0.43%)
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.