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 (%)
Apr 28, 2017 5.535 5.535 5.491 5.530 79,114 +0.02(+0.35%)
Apr 27, 2017 5.555 5.573 5.496 5.511 101,656 -0.04(-0.79%)
Apr 26, 2017 5.487 5.584 5.487 5.555 82,127 +0.04(+0.70%)
Apr 25, 2017 5.598 5.603 5.448 5.516 200,183 -0.08(-1.39%)
Apr 24, 2017 5.632 5.647 5.559 5.593 89,789 -0.02(-0.43%)
Apr 21, 2017 5.656 5.656 5.598 5.618 123,243 -0.01(-0.26%)
Apr 20, 2017 5.647 5.666 5.608 5.632 97,615 -0.00(-0.09%)
Apr 19, 2017 5.690 5.690 5.608 5.637 115,227 -0.00(-0.09%)
Apr 18, 2017 5.594 5.656 5.575 5.642 196,184 +0.04(+0.77%)
Apr 17, 2017 5.584 5.599 5.555 5.599 139,883 +0.04(+0.69%)
Apr 13, 2017 5.536 5.594 5.493 5.560 209,450 +0.03(+0.61%)
Apr 12, 2017 5.440 5.526 5.440 5.526 132,426 +0.08(+1.41%)
Apr 11, 2017 5.406 5.481 5.406 5.449 125,336 +0.03(+0.62%)
Apr 10, 2017 5.392 5.435 5.382 5.416 108,391 +0.02(+0.45%)
Apr 07, 2017 5.377 5.401 5.334 5.392 77,992 +0.00(+0.09%)
Apr 06, 2017 5.372 5.392 5.339 5.387 75,987 +0.02(+0.36%)
Apr 05, 2017 5.353 5.392 5.346 5.368 120,664 +0.03(+0.54%)
Apr 04, 2017 5.363 5.401 5.324 5.339 88,698 -0.01(-0.18%)
Apr 03, 2017 5.334 5.358 5.315 5.348 51,255 -0.01(-0.18%)
Mar 31, 2017 5.329 5.368 5.296 5.358 135,592 +0.03(+0.54%)
Mar 30, 2017 5.290 5.353 5.276 5.329 100,460 +0.07(+1.28%)
Mar 29, 2017 5.209 5.300 5.209 5.262 102,926 +0.04(+0.83%)
Mar 28, 2017 5.271 5.310 5.209 5.218 110,211 -0.04(-0.82%)
Mar 27, 2017 5.218 5.266 5.204 5.262 75,086 +0.04(+0.74%)
Mar 24, 2017 5.199 5.242 5.194 5.223 93,401 +0.03(+0.65%)
Mar 23, 2017 5.112 5.223 5.112 5.189 138,354 +0.09(+1.79%)
Mar 22, 2017 5.122 5.122 5.063 5.098 112,436 -0.03(-0.56%)
Mar 21, 2017 5.199 5.199 5.103 5.127 90,377 -0.07(-1.30%)
Mar 20, 2017 5.127 5.213 5.122 5.194 89,839 +0.09(+1.70%)
Mar 17, 2017 5.079 5.194 5.079 5.108 120,716 +0.05(+0.95%)
Mar 16, 2017 5.093 5.146 5.013 5.059 140,099 +0.00(+0.10%)
Mar 15, 2017 4.997 5.083 4.948 5.055 188,528 +0.07(+1.44%)
Mar 14, 2017 5.026 5.055 4.935 4.983 157,967 -0.02(-0.38%)
Mar 13, 2017 4.935 5.045 4.935 5.002 196,090 +0.08(+1.55%)
Mar 10, 2017 4.840 4.964 4.840 4.926 180,779 +0.09(+1.87%)
Mar 09, 2017 4.859 4.936 4.802 4.835 353,059 +0.05(+1.10%)
Mar 08, 2017 5.255 5.255 4.783 4.783 972,569 -0.53(-10.04%)
Mar 07, 2017 5.346 5.346 5.293 5.317 118,999 -0.06(-1.06%)
Mar 06, 2017 5.374 5.388 5.317 5.374 92,632 -0.01(-0.27%)
Mar 03, 2017 5.379 5.388 5.341 5.388 110,936 +0.01(+0.27%)
Mar 02, 2017 5.322 5.412 5.322 5.374 127,964 +0.03(+0.63%)
Mar 01, 2017 5.441 5.484 5.341 5.341 214,289 -0.10(-1.75%)
Feb 28, 2017 5.446 5.498 5.369 5.436 126,819 -0.02(-0.35%)
Feb 27, 2017 5.536 5.536 5.441 5.455 107,043 -0.06(-1.04%)
Feb 24, 2017 5.446 5.525 5.446 5.512 101,979 +0.06(+1.05%)
Feb 23, 2017 5.455 5.479 5.427 5.455 102,482 +0.02(+0.44%)
Feb 22, 2017 5.436 5.436 5.398 5.431 109,090 -0.01(-0.26%)
Feb 21, 2017 5.493 5.508 5.419 5.446 255,083 -0.06(-1.13%)
Feb 17, 2017 5.508 5.508 5.508 0 +0.00(+0.00%)
Feb 16, 2017 5.517 5.541 5.484 5.508 244,679 +0.00(+0.00%)
Feb 15, 2017 5.527 5.555 5.484 5.508 132,532 -0.01(-0.17%)
Feb 14, 2017 5.493 5.555 5.493 5.517 129,142 +0.00(+0.00%)
Feb 13, 2017 5.527 5.531 5.463 5.517 144,611 +0.01(+0.26%)
Feb 10, 2017 5.465 5.512 5.465 5.503 96,899 +0.04(+0.69%)
Feb 09, 2017 5.503 5.512 5.465 5.465 74,977 -0.04(-0.69%)
Feb 08, 2017 5.508 5.526 5.474 5.503 108,687 +0.00(+0.00%)
Feb 07, 2017 5.479 5.508 5.450 5.503 72,942 +0.05(+0.87%)
Feb 06, 2017 5.399 5.479 5.366 5.456 129,434 +0.03(+0.52%)
Feb 03, 2017 5.342 5.456 5.319 5.427 225,688 +0.12(+2.23%)
Feb 02, 2017 5.290 5.319 5.274 5.309 88,081 -0.01(-0.18%)
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.