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

Horizon Technology F (NQ: HRZN )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 31, 2016 5.351 5.365 5.316 5.334 96,052 +0.00(+0.00%)
May 27, 2016 5.391 5.334 5.334 5.334 95,620 -0.02(-0.46%)
May 26, 2016 5.338 5.369 5.320 5.358 106,121 +0.02(+0.37%)
May 25, 2016 5.334 5.351 5.302 5.338 93,429 +0.04(+0.76%)
May 24, 2016 5.338 5.356 5.267 5.298 107,486 +0.00(+0.00%)
May 23, 2016 5.218 5.342 5.196 5.298 121,299 +0.10(+1.97%)
May 20, 2016 5.231 5.271 5.178 5.196 79,898 -0.01(-0.26%)
May 19, 2016 5.231 5.231 5.125 5.209 65,121 -0.01(-0.26%)
May 18, 2016 5.205 5.271 5.200 5.222 57,563 -0.00(-0.09%)
May 17, 2016 5.231 5.280 5.214 5.227 115,642 +0.01(+0.21%)
May 16, 2016 5.141 5.249 5.097 5.216 304,432 +0.12(+2.33%)
May 13, 2016 5.013 5.123 5.006 5.097 171,818 +0.12(+2.48%)
May 12, 2016 5.084 5.142 4.952 4.974 238,886 -0.09(-1.82%)
May 11, 2016 5.009 5.128 5.009 5.066 186,600 +0.06(+1.14%)
May 10, 2016 4.947 5.027 4.934 5.009 97,937 +0.07(+1.34%)
May 09, 2016 4.978 5.053 4.908 4.943 124,732 -0.01(-0.27%)
May 06, 2016 5.005 5.005 4.908 4.956 103,971 -0.05(-0.97%)
May 05, 2016 5.106 5.118 4.924 5.005 152,954 -0.14(-2.65%)
May 04, 2016 5.119 5.159 5.040 5.141 135,906 +0.13(+2.55%)
May 03, 2016 5.000 5.044 4.886 5.013 120,579 -0.00(-0.09%)
May 02, 2016 5.049 5.053 4.943 5.018 120,668 -0.02(-0.35%)
Apr 29, 2016 5.071 5.079 4.952 5.035 137,157 -0.05(-0.95%)
Apr 28, 2016 5.106 5.112 5.057 5.084 97,805 -0.02(-0.35%)
Apr 27, 2016 5.115 5.150 5.071 5.101 77,630 -0.01(-0.17%)
Apr 26, 2016 5.150 5.150 5.071 5.110 93,979 -0.03(-0.51%)
Apr 25, 2016 5.181 5.194 5.106 5.137 79,861 -0.06(-1.10%)
Apr 22, 2016 5.194 5.225 5.176 5.194 28,065 +0.04(+0.68%)
Apr 21, 2016 5.181 5.229 5.159 5.159 39,872 -0.02(-0.42%)
Apr 20, 2016 5.172 5.211 5.101 5.181 120,043 +0.03(+0.60%)
Apr 19, 2016 5.132 5.172 5.132 5.150 94,908 +0.02(+0.43%)
Apr 18, 2016 5.132 5.203 5.097 5.128 120,059 +0.00(+0.04%)
Apr 15, 2016 5.078 5.163 5.073 5.126 176,617 +0.05(+1.03%)
Apr 14, 2016 5.065 5.078 5.034 5.073 109,362 +0.04(+0.78%)
Apr 13, 2016 5.004 5.056 4.973 5.034 140,324 +0.06(+1.14%)
Apr 12, 2016 5.008 5.051 4.960 4.977 168,846 +0.01(+0.18%)
Apr 11, 2016 5.073 5.099 4.956 4.969 264,501 -0.10(-2.06%)
Apr 08, 2016 5.095 5.095 5.043 5.073 171,721 +0.00(+0.09%)
Apr 07, 2016 5.082 5.091 5.065 5.069 44,054 -0.01(-0.26%)
Apr 06, 2016 5.043 5.165 5.043 5.082 78,949 +0.03(+0.69%)
Apr 05, 2016 5.043 5.121 5.043 5.047 67,785 -0.06(-1.11%)
Apr 04, 2016 5.091 5.187 5.056 5.104 93,163 -0.02(-0.43%)
Apr 01, 2016 5.060 5.139 5.017 5.126 112,053 +0.07(+1.29%)
Mar 31, 2016 4.982 5.065 4.929 5.060 138,379 +0.12(+2.47%)
Mar 30, 2016 5.056 5.082 4.890 4.938 76,361 -0.09(-1.73%)
Mar 29, 2016 4.895 5.043 4.881 5.025 73,388 +0.12(+2.40%)
Mar 28, 2016 4.855 4.934 4.838 4.908 58,555 +0.05(+1.08%)
Mar 24, 2016 4.929 4.855 4.855 4.855 105,541 -0.10(-2.11%)
Mar 23, 2016 5.043 5.086 4.938 4.960 74,163 -0.07(-1.30%)
Mar 22, 2016 4.995 5.038 4.995 5.025 41,879 -0.01(-0.26%)
Mar 21, 2016 4.982 5.043 4.969 5.038 106,636 +0.06(+1.14%)
Mar 18, 2016 5.104 5.104 4.973 4.982 106,248 -0.11(-2.14%)
Mar 17, 2016 4.999 5.156 4.986 5.091 73,640 +0.05(+0.99%)
Mar 16, 2016 5.086 5.086 4.964 5.041 139,934 -0.05(-1.03%)
Mar 15, 2016 5.136 5.136 5.007 5.093 138,508 -0.04(-0.84%)
Mar 14, 2016 5.045 5.248 5.045 5.136 177,366 +0.06(+1.19%)
Mar 11, 2016 5.136 5.192 4.894 5.076 217,600 -0.03(-0.51%)
Mar 10, 2016 5.071 5.162 5.049 5.101 253,411 +0.10(+2.07%)
Mar 09, 2016 4.890 5.054 4.890 4.998 228,304 +0.09(+1.94%)
Mar 08, 2016 5.032 5.032 4.857 4.903 90,924 -0.13(-2.57%)
Mar 07, 2016 4.825 5.067 4.825 5.032 131,627 +0.20(+4.11%)
Mar 04, 2016 4.752 4.972 4.752 4.834 128,260 -0.02(-0.36%)
Mar 03, 2016 4.812 4.864 4.769 4.851 137,866 +0.09(+2.00%)
Mar 02, 2016 4.743 4.811 4.717 4.756 102,437 -0.06(-1.25%)
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.