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

Horizon Technology F (NQ: HRZN )

11.76 -0.02 (-0.18%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 8, 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 (%)
Sep 29, 2017 5.664 5.700 5.664 5.695 79,113 +0.03(+0.45%)
Sep 28, 2017 5.669 5.674 5.613 5.669 74,222 +0.01(+0.18%)
Sep 27, 2017 5.654 5.669 5.592 5.659 81,421 +0.03(+0.55%)
Sep 26, 2017 5.623 5.659 5.541 5.628 58,492 +0.01(+0.18%)
Sep 25, 2017 5.648 5.669 5.592 5.618 80,097 -0.03(-0.45%)
Sep 22, 2017 5.633 5.684 5.592 5.643 69,881 +0.03(+0.55%)
Sep 21, 2017 5.582 5.622 5.546 5.613 153,494 +0.02(+0.27%)
Sep 20, 2017 5.587 5.613 5.547 5.597 105,208 +0.01(+0.18%)
Sep 19, 2017 5.613 5.495 5.587 62,152 +0.09(+1.58%)
Sep 18, 2017 5.535 5.535 5.434 5.500 87,188 +0.01(+0.19%)
Sep 15, 2017 5.439 5.561 5.424 5.490 108,039 +0.03(+0.46%)
Sep 14, 2017 5.444 5.485 5.444 5.464 45,312 +0.01(+0.09%)
Sep 13, 2017 5.358 5.466 5.353 5.459 124,763 +0.08(+1.42%)
Sep 12, 2017 5.337 5.393 5.337 5.383 43,943 +0.04(+0.66%)
Sep 11, 2017 5.368 5.383 5.332 5.347 69,737 -0.02(-0.38%)
Sep 08, 2017 5.413 5.434 5.363 5.368 96,169 -0.05(-0.84%)
Sep 07, 2017 5.353 5.420 5.332 5.413 54,513 +0.06(+1.04%)
Sep 06, 2017 5.347 5.413 5.327 5.358 76,867 -0.02(-0.28%)
Sep 05, 2017 5.358 5.403 5.314 5.373 77,226 +0.00(+0.00%)
Sep 01, 2017 5.292 5.424 5.282 5.373 56,662 +0.11(+2.02%)
Aug 31, 2017 5.358 5.424 5.266 5.266 131,848 -0.07(-1.24%)
Aug 30, 2017 5.241 5.353 5.235 5.332 74,140 +0.11(+2.04%)
Aug 29, 2017 5.160 5.256 5.160 5.226 70,286 +0.05(+0.98%)
Aug 28, 2017 5.154 5.253 5.154 5.175 57,581 -0.02(-0.39%)
Aug 25, 2017 5.205 5.233 5.180 5.195 50,301 +0.02(+0.29%)
Aug 24, 2017 5.180 5.251 5.073 5.180 77,216 -0.04(-0.68%)
Aug 23, 2017 5.231 5.266 5.170 5.215 136,861 +0.09(+1.78%)
Aug 22, 2017 5.124 5.154 5.088 5.124 120,720 -0.02(-0.30%)
Aug 21, 2017 5.215 5.226 4.906 5.139 364,092 -0.08(-1.46%)
Aug 18, 2017 5.332 5.337 5.195 5.215 109,941 -0.12(-2.19%)
Aug 17, 2017 5.393 5.393 5.316 5.332 36,183 -0.03(-0.57%)
Aug 16, 2017 5.500 5.500 5.332 5.363 135,883 -0.09(-1.72%)
Aug 15, 2017 5.484 5.509 5.414 5.457 117,024 +0.05(+0.98%)
Aug 14, 2017 5.298 5.404 5.278 5.404 101,933 +0.11(+2.09%)
Aug 11, 2017 5.283 5.333 5.263 5.293 104,684 -0.03(-0.47%)
Aug 10, 2017 5.313 5.374 5.283 5.318 98,678 -0.01(-0.19%)
Aug 09, 2017 5.434 5.439 5.313 5.328 137,911 -0.14(-2.49%)
Aug 08, 2017 5.404 5.585 5.404 5.464 109,023 +0.06(+1.02%)
Aug 07, 2017 5.409 5.449 5.346 5.409 82,637 -0.02(-0.37%)
Aug 04, 2017 5.384 5.429 5.283 5.429 218,825 +0.02(+0.28%)
Aug 03, 2017 5.323 5.449 5.323 5.414 253,651 -0.13(-2.27%)
Aug 02, 2017 5.530 5.595 5.409 5.540 181,697 +0.01(+0.18%)
Aug 01, 2017 5.711 5.711 5.434 5.530 226,308 -0.11(-1.96%)
Jul 31, 2017 5.610 5.676 5.586 5.640 89,551 +0.03(+0.45%)
Jul 28, 2017 5.479 5.620 5.479 5.615 104,608 +0.04(+0.63%)
Jul 27, 2017 5.786 5.806 5.313 5.580 533,021 -0.24(-4.07%)
Jul 26, 2017 5.897 5.902 5.806 5.816 77,716 -0.06(-1.03%)
Jul 25, 2017 5.872 5.902 5.837 5.877 94,228 +0.03(+0.43%)
Jul 24, 2017 5.902 5.907 5.811 5.852 76,724 -0.03(-0.43%)
Jul 21, 2017 5.821 5.882 5.821 5.877 52,413 +0.01(+0.10%)
Jul 20, 2017 5.857 5.887 5.852 5.871 60,904 -0.01(-0.19%)
Jul 19, 2017 5.892 5.912 5.811 5.882 61,822 -0.01(-0.17%)
Jul 18, 2017 5.781 5.912 5.781 5.892 101,947 +0.06(+1.04%)
Jul 17, 2017 5.787 5.861 5.773 5.832 222,136 +0.04(+0.78%)
Jul 14, 2017 5.787 5.787 5.742 5.787 140,456 +0.01(+0.17%)
Jul 13, 2017 5.737 5.787 5.712 5.777 114,107 +0.07(+1.31%)
Jul 12, 2017 5.737 5.737 5.647 5.702 94,075 -0.02(-0.35%)
Jul 11, 2017 5.692 5.732 5.669 5.722 72,832 +0.07(+1.24%)
Jul 10, 2017 5.642 5.662 5.637 5.652 60,706 -0.00(-0.09%)
Jul 07, 2017 5.687 5.687 5.637 5.657 61,441 -0.04(-0.70%)
Jul 06, 2017 5.712 5.737 5.667 5.697 76,266 -0.01(-0.26%)
Jul 05, 2017 5.697 5.737 5.657 5.712 102,765 +0.02(+0.35%)
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.