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: 4:00 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 (%)
Feb 29, 2016 4.480 4.635 4.458 4.631 119,956 +0.17(+3.77%)
Feb 26, 2016 4.398 4.545 4.381 4.463 143,691 +0.09(+2.07%)
Feb 25, 2016 4.364 4.389 4.286 4.372 50,773 +0.01(+0.30%)
Feb 24, 2016 4.312 4.359 4.273 4.359 68,751 +0.04(+1.00%)
Feb 23, 2016 4.346 4.385 4.312 4.316 41,622 -0.04(-0.84%)
Feb 22, 2016 4.329 4.359 4.312 4.353 53,846 +0.04(+0.85%)
Feb 19, 2016 4.256 4.329 4.256 4.316 66,295 +0.00(+0.10%)
Feb 18, 2016 4.321 4.325 4.269 4.312 60,590 -0.01(-0.25%)
Feb 17, 2016 4.361 4.361 4.242 4.323 227,455 +0.04(+1.00%)
Feb 16, 2016 4.195 4.280 4.173 4.280 81,722 +0.17(+4.26%)
Feb 12, 2016 4.046 4.105 4.105 4.105 129,721 +0.09(+2.23%)
Feb 11, 2016 4.135 4.152 3.990 4.016 142,125 -0.17(-3.98%)
Feb 10, 2016 4.071 4.208 4.071 4.182 100,678 +0.12(+2.94%)
Feb 09, 2016 4.114 4.184 4.054 4.063 100,671 -0.09(-2.06%)
Feb 08, 2016 4.122 4.314 4.092 4.148 71,473 -0.03(-0.61%)
Feb 05, 2016 4.272 4.380 4.148 4.173 150,486 -0.10(-2.39%)
Feb 04, 2016 4.263 4.357 4.216 4.276 118,494 +0.07(+1.62%)
Feb 03, 2016 4.263 4.263 4.161 4.208 126,531 -0.05(-1.10%)
Feb 02, 2016 4.348 4.461 4.246 4.254 157,626 -0.09(-2.16%)
Feb 01, 2016 4.301 4.374 4.280 4.348 85,857 +0.03(+0.79%)
Jan 29, 2016 4.259 4.378 4.225 4.314 151,846 +0.14(+3.48%)
Jan 28, 2016 4.208 4.211 4.114 4.169 58,067 +0.01(+0.31%)
Jan 27, 2016 4.267 4.310 4.139 4.156 239,717 -0.20(-4.69%)
Jan 26, 2016 4.280 4.378 4.246 4.361 81,677 +0.09(+1.99%)
Jan 25, 2016 4.293 4.331 4.165 4.276 132,320 -0.02(-0.40%)
Jan 22, 2016 4.220 4.331 4.203 4.293 332,431 +0.16(+3.92%)
Jan 21, 2016 4.054 4.408 4.046 4.131 281,446 +0.12(+2.87%)
Jan 20, 2016 4.105 4.105 3.841 4.016 273,102 -0.16(-3.78%)
Jan 19, 2016 4.331 4.378 4.156 4.173 228,825 -0.10(-2.44%)
Jan 15, 2016 4.244 4.278 4.278 4.278 347,119 -0.09(-2.12%)
Jan 14, 2016 4.484 4.484 4.295 4.371 330,729 -0.14(-3.08%)
Jan 13, 2016 4.771 4.813 4.497 4.510 342,694 -0.21(-4.46%)
Jan 12, 2016 4.902 4.945 4.709 4.720 252,147 -0.12(-2.44%)
Jan 11, 2016 5.028 5.028 4.788 4.838 191,530 -0.15(-2.96%)
Jan 08, 2016 4.990 5.102 4.973 4.986 128,472 +0.02(+0.42%)
Jan 07, 2016 5.028 5.062 4.952 4.965 107,184 -0.10(-2.00%)
Jan 06, 2016 5.066 5.074 5.020 5.066 72,828 +0.03(+0.50%)
Jan 05, 2016 5.037 5.079 4.940 5.041 103,533 +0.05(+0.93%)
Jan 04, 2016 4.860 5.015 4.851 4.994 134,301 +0.05(+1.02%)
Dec 31, 2015 4.961 4.944 4.944 4.944 174,153 -0.05(-0.93%)
Dec 30, 2015 5.041 5.087 4.944 4.990 110,570 -0.02(-0.42%)
Dec 29, 2015 5.176 5.205 4.935 5.011 328,015 -0.18(-3.49%)
Dec 28, 2015 4.956 5.201 4.822 5.192 359,699 +0.24(+4.76%)
Dec 24, 2015 4.973 4.956 4.956 4.956 70,467 +0.02(+0.34%)
Dec 23, 2015 4.847 5.003 4.809 4.940 231,104 +0.13(+2.81%)
Dec 22, 2015 4.801 4.881 4.746 4.805 174,810 +0.07(+1.42%)
Dec 21, 2015 4.763 4.779 4.645 4.737 200,553 -0.03(-0.71%)
Dec 18, 2015 4.851 4.931 4.771 4.771 120,550 -0.11(-2.16%)
Dec 17, 2015 4.982 4.994 4.860 4.876 186,989 -0.13(-2.69%)
Dec 16, 2015 4.754 5.015 4.708 5.011 276,818 +0.32(+6.78%)
Dec 15, 2015 4.676 4.802 4.580 4.693 381,009 -0.03(-0.53%)
Dec 14, 2015 4.827 4.902 4.668 4.718 359,073 -0.10(-2.16%)
Dec 11, 2015 4.918 4.943 4.776 4.822 234,130 -0.12(-2.45%)
Dec 10, 2015 4.843 4.956 4.843 4.943 176,948 +0.10(+2.16%)
Dec 09, 2015 4.797 4.931 4.797 4.839 168,649 +0.00(+0.00%)
Dec 08, 2015 4.902 4.960 4.802 4.839 208,953 -0.13(-2.68%)
Dec 07, 2015 5.018 5.018 4.860 4.973 185,355 -0.02(-0.42%)
Dec 04, 2015 5.098 5.098 4.927 4.993 176,625 -0.07(-1.32%)
Dec 03, 2015 5.215 5.233 4.985 5.060 274,415 -0.12(-2.26%)
Dec 02, 2015 5.148 5.189 5.098 5.177 156,167 +0.01(+0.24%)
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.