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 -0.17 (-1.45%)
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 (%)
Jan 31, 2011 5.213 5.213 5.099 5.141 217,800 -0.05(-1.01%)
Jan 28, 2011 5.197 5.213 5.138 5.194 227,817 -0.02(-0.38%)
Jan 27, 2011 5.128 5.213 5.109 5.213 272,766 +0.10(+2.05%)
Jan 26, 2011 5.050 5.128 5.050 5.109 290,655 +0.05(+0.97%)
Jan 25, 2011 5.083 5.148 5.040 5.060 195,692 +0.01(+0.13%)
Jan 24, 2011 5.096 5.177 4.995 5.053 153,190 -0.00(-0.06%)
Jan 21, 2011 4.945 5.096 4.936 5.056 105,857 +0.12(+2.45%)
Jan 20, 2011 4.971 5.011 4.880 4.936 179,979 -0.08(-1.50%)
Jan 19, 2011 5.099 5.145 5.001 5.011 302,455 -0.13(-2.60%)
Jan 18, 2011 5.132 5.194 5.115 5.145 188,215 -0.00(-0.06%)
Jan 14, 2011 5.115 5.164 5.102 5.148 193,153 +0.00(+0.06%)
Jan 13, 2011 5.076 5.181 5.076 5.145 355,378 +0.05(+0.96%)
Jan 12, 2011 5.119 5.141 5.056 5.096 228,921 +0.00(+0.00%)
Jan 11, 2011 5.102 5.158 5.050 5.096 151,764 -0.00(-0.06%)
Jan 10, 2011 5.086 5.099 5.004 5.099 121,130 +0.03(+0.65%)
Jan 07, 2011 5.060 5.145 5.060 5.066 162,215 -0.07(-1.34%)
Jan 06, 2011 5.007 5.135 5.007 5.135 228,860 +0.02(+0.45%)
Jan 05, 2011 5.027 5.148 5.027 5.112 278,894 +0.10(+2.02%)
Jan 04, 2011 4.913 5.145 4.913 5.011 393,095 +0.14(+2.89%)
Jan 03, 2011 4.756 4.870 4.730 4.870 120,904 +0.15(+3.19%)
Dec 31, 2010 4.821 4.821 4.720 4.720 440,492 -0.05(-1.10%)
Dec 30, 2010 4.759 4.792 4.739 4.772 225,993 +0.00(+0.07%)
Dec 29, 2010 4.837 4.851 4.756 4.769 242,799 -0.05(-1.08%)
Dec 28, 2010 4.870 4.903 4.805 4.821 212,278 -0.07(-1.34%)
Dec 27, 2010 4.942 4.955 4.847 4.886 143,718 -0.03(-0.60%)
Dec 23, 2010 4.952 4.968 4.873 4.916 133,469 -0.04(-0.73%)
Dec 22, 2010 5.050 5.050 4.952 4.952 321,510 -0.07(-1.30%)
Dec 21, 2010 4.985 5.050 4.955 5.017 186,260 +0.04(+0.72%)
Dec 20, 2010 4.949 5.011 4.903 4.981 207,171 +0.07(+1.40%)
Dec 17, 2010 4.981 4.985 4.903 4.913 130,694 -0.06(-1.18%)
Dec 16, 2010 4.962 5.014 4.903 4.971 216,732 +0.05(+0.93%)
Dec 15, 2010 4.949 4.981 4.860 4.926 251,956 -0.05(-0.92%)
Dec 14, 2010 4.985 5.011 4.949 4.971 428,352 +0.01(+0.26%)
Dec 13, 2010 4.949 5.034 4.877 4.958 473,051 +0.01(+0.20%)
Dec 10, 2010 4.788 4.958 4.770 4.949 461,835 +0.11(+2.30%)
Dec 09, 2010 4.808 4.867 4.739 4.837 730,007 +0.02(+0.48%)
Dec 08, 2010 4.707 4.890 4.707 4.815 605,392 +0.13(+2.79%)
Dec 07, 2010 4.739 4.805 4.612 4.684 501,994 -0.02(-0.49%)
Dec 06, 2010 4.695 4.772 4.658 4.707 303,361 +0.01(+0.28%)
Dec 03, 2010 4.766 4.766 4.658 4.694 654,312 -0.09(-1.98%)
Dec 02, 2010 4.805 4.864 4.772 4.788 214,119 -0.03(-0.54%)
Dec 01, 2010 4.854 4.886 4.792 4.815 486,516 -0.04(-0.88%)
Nov 30, 2010 4.824 4.873 4.805 4.857 268,361 +0.02(+0.41%)
Nov 29, 2010 4.805 4.837 4.762 4.837 275,979 -0.00(-0.07%)
Nov 26, 2010 4.834 4.896 4.775 4.841 80,084 -0.07(-1.33%)
Nov 24, 2010 4.854 4.906 4.906 4.906 299,228 +0.07(+1.42%)
Nov 23, 2010 4.801 4.886 4.788 4.837 426,226 +0.01(+0.27%)
Nov 22, 2010 4.752 4.839 4.684 4.824 449,386 +0.07(+1.44%)
Nov 19, 2010 4.756 4.821 4.699 4.756 275,348 +0.02(+0.48%)
Nov 18, 2010 4.645 4.733 4.628 4.733 770,297 +0.03(+0.56%)
Nov 17, 2010 4.602 4.726 4.596 4.707 382,347 +0.05(+1.12%)
Nov 16, 2010 4.498 4.697 4.498 4.654 444,415 +0.06(+1.21%)
Nov 15, 2010 4.674 4.788 4.468 4.599 1,057,214 -0.14(-2.97%)
Nov 12, 2010 4.582 4.824 4.582 4.739 335,813 +0.07(+1.47%)
Nov 11, 2010 4.494 4.736 4.494 4.671 818,055 +0.15(+3.33%)
Nov 10, 2010 4.504 4.632 4.504 4.520 647,591 -0.06(-1.21%)
Nov 09, 2010 4.710 4.713 4.533 4.576 1,909,884 -0.15(-3.11%)
Nov 08, 2010 4.792 4.851 4.658 4.723 1,020,258 -0.13(-2.69%)
Nov 05, 2010 4.821 4.900 4.772 4.854 500,611 -0.05(-1.07%)
Nov 04, 2010 5.001 5.070 4.772 4.906 930,273 -0.09(-1.90%)
Nov 03, 2010 4.903 5.027 4.592 5.001 1,355,860 +0.19(+3.94%)
Nov 02, 2010 4.886 4.889 4.746 4.811 1,601,040 -0.08(-1.54%)
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.