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 (%)
Nov 30, 2015 5.046 5.067 5.009 5.030 242,532 +0.01(+0.25%)
Nov 27, 2015 5.055 5.067 4.993 5.018 62,031 +0.00(+0.00%)
Nov 25, 2015 4.997 5.018 5.018 5.018 163,909 +0.02(+0.50%)
Nov 24, 2015 4.997 5.046 4.989 4.993 133,319 +0.01(+0.25%)
Nov 23, 2015 4.964 5.018 4.943 4.980 232,001 +0.04(+0.75%)
Nov 20, 2015 4.877 4.968 4.877 4.943 139,071 +0.06(+1.27%)
Nov 19, 2015 4.844 4.915 4.819 4.881 67,976 +0.03(+0.68%)
Nov 18, 2015 4.935 4.935 4.835 4.848 146,038 -0.06(-1.18%)
Nov 17, 2015 4.964 4.989 4.844 4.906 173,992 -0.03(-0.54%)
Nov 16, 2015 4.679 4.945 4.666 4.933 328,875 +0.27(+5.80%)
Nov 13, 2015 4.670 4.705 4.613 4.662 143,414 +0.02(+0.53%)
Nov 12, 2015 4.679 4.740 4.609 4.638 107,914 -0.06(-1.22%)
Nov 11, 2015 4.609 4.785 4.589 4.695 240,621 +0.12(+2.69%)
Nov 10, 2015 4.519 4.707 4.449 4.572 403,511 +0.12(+2.76%)
Nov 09, 2015 4.404 4.482 4.404 4.449 173,251 +0.04(+0.84%)
Nov 06, 2015 4.347 4.470 4.318 4.412 144,232 +0.00(+0.00%)
Nov 05, 2015 4.289 4.444 4.289 4.412 223,547 +0.11(+2.67%)
Nov 04, 2015 4.154 4.335 4.142 4.298 259,035 +0.17(+4.17%)
Nov 03, 2015 4.048 4.162 4.048 4.126 108,859 +0.08(+2.03%)
Nov 02, 2015 3.995 4.069 3.937 4.044 151,781 +0.05(+1.13%)
Oct 30, 2015 3.970 4.031 3.880 3.999 232,630 +0.05(+1.24%)
Oct 29, 2015 3.978 3.990 3.920 3.949 66,732 -0.04(-1.03%)
Oct 28, 2015 4.031 4.056 3.974 3.990 71,887 -0.00(-0.10%)
Oct 27, 2015 4.019 4.031 3.982 3.995 83,306 -0.04(-1.02%)
Oct 26, 2015 4.060 4.089 4.035 4.035 73,872 -0.04(-1.00%)
Oct 23, 2015 4.060 4.101 4.056 4.076 92,308 +0.03(+0.71%)
Oct 22, 2015 4.007 4.072 3.995 4.048 68,644 +0.06(+1.44%)
Oct 21, 2015 4.060 4.064 3.990 3.990 107,536 -0.08(-1.91%)
Oct 20, 2015 4.072 4.101 4.064 4.068 48,546 -0.02(-0.40%)
Oct 19, 2015 4.068 4.099 4.060 4.085 57,452 +0.01(+0.30%)
Oct 16, 2015 4.076 4.122 4.056 4.072 86,154 +0.02(+0.56%)
Oct 15, 2015 4.086 4.086 4.030 4.050 164,770 -0.00(-0.10%)
Oct 14, 2015 4.030 4.070 4.009 4.054 112,205 +0.01(+0.30%)
Oct 13, 2015 4.042 4.054 4.038 4.042 73,924 -0.02(-0.50%)
Oct 12, 2015 4.062 4.062 4.038 4.062 98,453 +0.01(+0.20%)
Oct 09, 2015 4.058 4.058 4.030 4.054 95,910 +0.01(+0.30%)
Oct 08, 2015 4.030 4.070 3.973 4.042 123,084 +0.01(+0.30%)
Oct 07, 2015 3.940 4.038 3.908 4.030 118,916 +0.11(+2.90%)
Oct 06, 2015 3.900 3.945 3.847 3.916 162,716 +0.03(+0.73%)
Oct 05, 2015 3.807 3.912 3.807 3.888 135,838 +0.06(+1.69%)
Oct 02, 2015 3.746 3.835 3.746 3.823 63,175 +0.05(+1.29%)
Oct 01, 2015 3.689 3.782 3.685 3.774 224,899 +0.11(+2.98%)
Sep 30, 2015 3.673 3.766 3.661 3.665 202,532 -0.01(-0.22%)
Sep 29, 2015 3.750 3.831 3.665 3.673 255,878 -0.04(-1.09%)
Sep 28, 2015 3.896 3.896 3.710 3.714 220,422 -0.18(-4.68%)
Sep 25, 2015 3.969 3.969 3.888 3.896 119,746 -0.02(-0.52%)
Sep 24, 2015 3.965 3.965 3.880 3.916 122,696 -0.05(-1.23%)
Sep 23, 2015 3.977 4.086 3.965 3.965 90,628 -0.03(-0.71%)
Sep 22, 2015 3.977 4.026 3.977 3.993 95,014 -0.02(-0.40%)
Sep 21, 2015 3.997 4.034 3.997 4.009 105,180 +0.02(+0.41%)
Sep 18, 2015 3.997 4.107 3.989 3.993 249,505 -0.04(-1.00%)
Sep 17, 2015 4.046 4.064 4.009 4.034 184,783 -0.04(-0.99%)
Sep 16, 2015 4.078 4.111 4.034 4.074 112,437 +0.03(+0.65%)
Sep 15, 2015 4.084 4.124 4.040 4.048 143,110 +0.00(+0.00%)
Sep 14, 2015 4.048 4.077 4.048 4.048 138,602 +0.00(+0.00%)
Sep 11, 2015 4.084 4.104 4.037 4.048 73,039 -0.04(-0.98%)
Sep 10, 2015 4.064 4.120 4.052 4.088 121,648 -0.02(-0.49%)
Sep 09, 2015 4.164 4.164 4.104 4.108 79,033 -0.02(-0.58%)
Sep 08, 2015 4.172 4.218 4.116 4.132 70,124 +0.02(+0.39%)
Sep 04, 2015 4.120 4.116 4.116 4.116 76,178 -0.01(-0.29%)
Sep 03, 2015 4.184 4.184 4.124 4.128 85,884 -0.04(-0.96%)
Sep 02, 2015 4.200 4.204 4.124 4.168 39,425 +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.