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

Horizon Technology F (NQ: HRZN )

11.79 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 2, 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 (%)
Dec 29, 2017 5.908 5.908 5.908 0 +0.03(+0.45%)
Dec 28, 2017 5.882 5.924 5.845 5.882 158,172 -0.02(-0.27%)
Dec 27, 2017 5.834 5.897 5.820 5.897 76,801 +0.06(+1.08%)
Dec 26, 2017 5.882 5.908 5.792 5.834 92,224 -0.04(-0.63%)
Dec 22, 2017 5.861 5.908 5.803 5.871 63,030 +0.00(+0.00%)
Dec 21, 2017 5.918 5.924 5.866 5.871 55,498 -0.05(-0.80%)
Dec 20, 2017 5.882 5.924 5.803 5.918 112,153 +0.07(+1.26%)
Dec 19, 2017 5.813 5.934 5.813 5.845 52,950 +0.02(+0.27%)
Dec 18, 2017 5.787 5.892 5.761 5.829 182,282 +0.08(+1.36%)
Dec 15, 2017 5.756 5.787 5.698 5.751 107,032 -0.01(-0.09%)
Dec 14, 2017 5.740 5.782 5.662 5.756 71,215 +0.02(+0.27%)
Dec 13, 2017 5.641 5.777 5.621 5.740 115,000 +0.07(+1.29%)
Dec 12, 2017 5.667 5.730 5.610 5.667 111,128 -0.02(-0.28%)
Dec 11, 2017 5.735 5.735 5.646 5.683 87,507 -0.03(-0.46%)
Dec 08, 2017 5.657 5.714 5.636 5.709 133,244 +0.08(+1.39%)
Dec 07, 2017 5.578 5.683 5.547 5.631 105,199 +0.02(+0.37%)
Dec 06, 2017 5.589 5.636 5.547 5.610 77,368 +0.03(+0.56%)
Dec 05, 2017 5.584 5.625 5.531 5.578 105,835 -0.04(-0.74%)
Dec 04, 2017 5.594 5.636 5.526 5.620 110,562 +0.05(+0.84%)
Dec 01, 2017 5.584 5.599 5.531 5.573 202,307 -0.08(-1.39%)
Nov 30, 2017 5.719 5.787 5.610 5.652 112,134 -0.07(-1.28%)
Nov 29, 2017 5.777 5.777 5.636 5.725 69,506 -0.03(-0.54%)
Nov 28, 2017 5.803 5.803 5.659 5.756 122,938 +0.00(+0.00%)
Nov 27, 2017 5.819 5.819 5.756 5.756 52,912 -0.05(-0.90%)
Nov 24, 2017 5.777 5.839 5.767 5.808 27,801 +0.04(+0.72%)
Nov 22, 2017 5.792 5.834 5.766 5.766 48,934 -0.03(-0.45%)
Nov 21, 2017 5.834 5.868 5.782 5.792 54,068 -0.05(-0.80%)
Nov 20, 2017 5.845 5.892 5.756 5.839 86,658 -0.01(-0.09%)
Nov 17, 2017 5.756 5.845 5.754 5.845 73,444 +0.10(+1.73%)
Nov 16, 2017 5.740 5.792 5.740 5.745 115,041 -0.05(-0.80%)
Nov 15, 2017 5.839 5.839 5.714 5.792 81,673 -0.04(-0.62%)
Nov 14, 2017 5.813 5.844 5.735 5.828 84,557 +0.02(+0.27%)
Nov 13, 2017 5.694 5.818 5.694 5.813 137,962 +0.11(+1.90%)
Nov 10, 2017 5.740 5.808 5.689 5.704 104,104 -0.01(-0.09%)
Nov 09, 2017 5.776 5.805 5.699 5.709 83,362 -0.11(-1.87%)
Nov 08, 2017 5.740 5.818 5.689 5.818 89,076 +0.09(+1.63%)
Nov 07, 2017 5.766 5.766 5.699 5.725 91,520 -0.03(-0.45%)
Nov 06, 2017 5.642 5.792 5.611 5.751 153,400 +0.09(+1.55%)
Nov 03, 2017 5.689 5.689 5.590 5.663 70,678 -0.02(-0.36%)
Nov 02, 2017 5.818 5.818 5.678 5.683 212,802 -0.01(-0.09%)
Nov 01, 2017 5.523 5.792 5.523 5.689 230,165 +0.23(+4.27%)
Oct 31, 2017 5.466 5.559 5.456 5.456 79,152 -0.03(-0.47%)
Oct 30, 2017 5.482 5.523 5.482 5.482 50,519 -0.03(-0.47%)
Oct 27, 2017 5.533 5.533 5.482 5.508 39,871 +0.02(+0.38%)
Oct 26, 2017 5.508 5.570 5.482 5.487 65,432 -0.04(-0.66%)
Oct 25, 2017 5.637 5.647 5.482 5.523 102,441 -0.13(-2.29%)
Oct 24, 2017 5.642 5.683 5.595 5.652 60,903 +0.05(+0.83%)
Oct 23, 2017 5.601 5.683 5.585 5.606 61,383 +0.01(+0.09%)
Oct 20, 2017 5.683 5.689 5.590 5.601 125,066 -0.09(-1.63%)
Oct 19, 2017 5.761 5.895 5.661 5.694 79,517 -0.06(-1.08%)
Oct 18, 2017 5.802 5.844 5.751 5.756 126,013 -0.04(-0.63%)
Oct 17, 2017 5.889 5.889 5.782 5.792 239,711 -0.10(-1.74%)
Oct 16, 2017 5.869 5.920 5.864 5.894 110,506 +0.03(+0.44%)
Oct 13, 2017 5.848 5.879 5.833 5.869 165,532 +0.04(+0.62%)
Oct 12, 2017 5.792 5.843 5.787 5.833 47,537 +0.04(+0.62%)
Oct 11, 2017 5.777 5.843 5.746 5.797 76,885 -0.05(-0.88%)
Oct 10, 2017 5.828 5.877 5.802 5.848 66,957 +0.03(+0.44%)
Oct 09, 2017 5.766 5.828 5.766 5.823 84,761 +0.03(+0.53%)
Oct 06, 2017 5.782 5.802 5.746 5.792 57,038 +0.02(+0.27%)
Oct 05, 2017 5.766 5.792 5.748 5.777 39,938 +0.04(+0.71%)
Oct 04, 2017 5.725 5.761 5.689 5.736 65,142 +0.02(+0.27%)
Oct 03, 2017 5.782 5.818 5.703 5.720 112,174 -0.06(-1.06%)
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.