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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 4.809 4.844 4.759 4.784 194,473 -0.01(-0.15%)
May 29, 2014 4.830 4.921 4.773 4.791 214,439 -0.05(-1.09%)
May 28, 2014 4.830 4.872 4.809 4.844 151,162 +0.01(+0.29%)
May 27, 2014 4.907 4.911 4.819 4.830 181,643 -0.05(-1.01%)
May 23, 2014 4.869 4.879 4.879 4.879 171,894 -0.03(-0.57%)
May 22, 2014 4.890 4.936 4.869 4.907 131,246 +0.00(+0.07%)
May 21, 2014 4.802 4.918 4.802 4.904 255,597 +0.09(+1.90%)
May 20, 2014 4.844 4.886 4.795 4.812 191,835 -0.03(-0.58%)
May 19, 2014 4.837 4.900 4.823 4.840 128,949 -0.01(-0.22%)
May 16, 2014 4.759 4.879 4.738 4.851 166,314 +0.09(+1.89%)
May 15, 2014 4.793 4.810 4.740 4.761 205,758 -0.00(-0.07%)
May 14, 2014 4.824 4.852 4.754 4.765 189,546 -0.05(-0.94%)
May 13, 2014 4.848 4.894 4.761 4.810 311,123 -0.04(-0.79%)
May 12, 2014 4.754 4.876 4.751 4.848 382,792 +0.12(+2.44%)
May 09, 2014 4.674 4.737 4.649 4.733 134,178 +0.05(+1.12%)
May 08, 2014 4.691 4.695 4.635 4.681 119,322 +0.01(+0.15%)
May 07, 2014 4.632 4.695 4.614 4.674 237,400 +0.06(+1.21%)
May 06, 2014 4.663 4.674 4.544 4.618 190,184 -0.06(-1.34%)
May 05, 2014 4.660 4.695 4.653 4.681 158,986 -0.01(-0.15%)
May 02, 2014 4.642 4.709 4.632 4.688 126,311 +0.07(+1.44%)
May 01, 2014 4.611 4.663 4.530 4.621 300,184 +0.04(+0.92%)
Apr 30, 2014 4.527 4.712 4.527 4.579 389,586 +0.03(+0.61%)
Apr 29, 2014 4.548 4.600 4.534 4.551 243,348 +0.01(+0.23%)
Apr 28, 2014 4.646 4.646 4.520 4.541 237,761 -0.10(-2.26%)
Apr 25, 2014 4.670 4.716 4.646 4.646 151,242 -0.05(-1.04%)
Apr 24, 2014 4.663 4.716 4.649 4.695 135,737 +0.05(+0.98%)
Apr 23, 2014 4.695 4.719 4.649 4.649 158,791 -0.05(-0.97%)
Apr 22, 2014 4.569 4.702 4.562 4.695 390,422 +0.12(+2.60%)
Apr 21, 2014 4.572 4.628 4.548 4.576 183,899 -0.01(-0.30%)
Apr 17, 2014 4.614 4.590 4.590 4.590 167,922 -0.01(-0.30%)
Apr 16, 2014 4.614 4.621 4.579 4.604 225,188 +0.00(+0.08%)
Apr 15, 2014 4.569 4.614 4.509 4.600 408,659 +0.08(+1.74%)
Apr 14, 2014 4.477 4.539 4.477 4.522 345,383 +0.05(+1.16%)
Apr 11, 2014 4.504 4.549 4.463 4.470 329,740 -0.03(-0.77%)
Apr 10, 2014 4.539 4.556 4.504 4.504 297,519 -0.02(-0.54%)
Apr 09, 2014 4.539 4.567 4.508 4.529 234,096 +0.02(+0.38%)
Apr 08, 2014 4.456 4.535 4.456 4.511 279,256 +0.07(+1.48%)
Apr 07, 2014 4.535 4.539 4.418 4.445 405,100 -0.09(-1.99%)
Apr 04, 2014 4.477 4.574 4.473 4.535 668,136 +0.06(+1.39%)
Apr 03, 2014 4.407 4.484 4.400 4.473 905,904 +0.11(+2.54%)
Apr 02, 2014 4.376 4.421 4.335 4.362 274,869 -0.01(-0.16%)
Apr 01, 2014 4.341 4.397 4.321 4.369 282,099 +0.03(+0.80%)
Mar 31, 2014 4.359 4.393 4.331 4.335 339,400 -0.01(-0.16%)
Mar 28, 2014 4.352 4.359 4.317 4.341 180,238 +0.02(+0.48%)
Mar 27, 2014 4.296 4.366 4.296 4.321 239,797 +0.00(+0.08%)
Mar 26, 2014 4.407 4.432 4.317 4.317 252,247 -0.07(-1.50%)
Mar 25, 2014 4.366 4.407 4.348 4.383 161,467 +0.02(+0.40%)
Mar 24, 2014 4.414 4.432 4.338 4.366 210,543 -0.05(-1.02%)
Mar 21, 2014 4.407 4.449 4.369 4.411 610,676 -0.01(-0.31%)
Mar 20, 2014 4.407 4.469 4.404 4.425 209,411 -0.00(-0.08%)
Mar 19, 2014 4.418 4.456 4.376 4.428 401,431 +0.02(+0.55%)
Mar 18, 2014 4.456 4.456 4.400 4.404 495,303 -0.05(-1.17%)
Mar 17, 2014 4.484 4.504 4.435 4.456 352,110 +0.03(+0.74%)
Mar 14, 2014 4.358 4.443 4.358 4.423 321,208 +0.07(+1.66%)
Mar 13, 2014 4.296 4.429 4.292 4.351 823,390 +0.08(+1.93%)
Mar 12, 2014 4.543 4.543 4.179 4.268 1,940,528 -0.57(-11.84%)
Mar 11, 2014 4.807 4.852 4.770 4.842 152,010 +0.06(+1.29%)
Mar 10, 2014 4.876 4.900 4.766 4.780 258,434 -0.08(-1.63%)
Mar 07, 2014 4.893 4.914 4.828 4.859 116,001 -0.01(-0.21%)
Mar 06, 2014 4.849 4.907 4.849 4.869 127,137 +0.01(+0.28%)
Mar 05, 2014 4.900 4.965 4.818 4.856 147,895 -0.04(-0.91%)
Mar 04, 2014 4.945 5.020 4.880 4.900 281,547 -0.02(-0.49%)
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.