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

Horizon Technology F (NQ: HRZN )

11.84 +0.04 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 5.463 5.488 5.439 5.439 103,754 -0.01(-0.27%)
May 30, 2017 5.513 5.513 5.443 5.453 47,963 -0.03(-0.54%)
May 26, 2017 5.483 5.508 5.439 5.483 58,982 -0.02(-0.36%)
May 25, 2017 5.488 5.526 5.463 5.503 60,918 -0.00(-0.09%)
May 24, 2017 5.483 5.508 5.448 5.508 45,032 +0.05(+0.91%)
May 23, 2017 5.542 5.547 5.439 5.458 129,344 -0.06(-1.08%)
May 22, 2017 5.557 5.597 5.489 5.518 92,041 -0.04(-0.80%)
May 19, 2017 5.587 5.587 5.528 5.562 77,481 +0.01(+0.27%)
May 18, 2017 5.646 5.646 5.528 5.547 99,454 -0.07(-1.23%)
May 17, 2017 5.622 5.666 5.558 5.617 66,282 -0.03(-0.61%)
May 16, 2017 5.651 5.685 5.616 5.651 85,851 +0.03(+0.61%)
May 15, 2017 5.656 5.685 5.592 5.617 110,873 +0.00(+0.00%)
May 12, 2017 5.656 5.676 5.612 5.617 73,250 -0.04(-0.69%)
May 11, 2017 5.627 5.666 5.607 5.656 146,231 +0.04(+0.70%)
May 10, 2017 5.617 5.632 5.578 5.617 85,926 +0.01(+0.26%)
May 09, 2017 5.612 5.636 5.587 5.602 93,022 +0.01(+0.26%)
May 08, 2017 5.514 5.602 5.494 5.587 155,822 +0.04(+0.80%)
May 05, 2017 5.465 5.558 5.440 5.543 133,850 +0.11(+2.08%)
May 04, 2017 5.617 5.627 5.406 5.431 135,160 -0.16(-2.89%)
May 03, 2017 5.519 5.597 5.519 5.592 141,324 +0.07(+1.33%)
May 02, 2017 5.538 5.592 5.509 5.519 152,280 -0.04(-0.79%)
May 01, 2017 5.592 5.592 5.538 5.563 110,946 -0.02(-0.35%)
Apr 28, 2017 5.587 5.587 5.543 5.583 78,373 +0.02(+0.35%)
Apr 27, 2017 5.607 5.625 5.548 5.563 100,704 -0.04(-0.79%)
Apr 26, 2017 5.538 5.636 5.538 5.607 81,358 +0.04(+0.70%)
Apr 25, 2017 5.651 5.656 5.499 5.568 198,307 -0.08(-1.39%)
Apr 24, 2017 5.685 5.700 5.612 5.646 88,948 -0.02(-0.43%)
Apr 21, 2017 5.710 5.710 5.651 5.671 122,088 -0.01(-0.26%)
Apr 20, 2017 5.700 5.720 5.661 5.685 96,701 -0.00(-0.09%)
Apr 19, 2017 5.744 5.744 5.661 5.690 114,147 -0.00(-0.09%)
Apr 18, 2017 5.647 5.710 5.628 5.695 194,346 +0.04(+0.77%)
Apr 17, 2017 5.637 5.652 5.608 5.652 138,573 +0.04(+0.69%)
Apr 13, 2017 5.588 5.647 5.545 5.613 207,488 +0.03(+0.61%)
Apr 12, 2017 5.491 5.579 5.491 5.579 131,185 +0.08(+1.41%)
Apr 11, 2017 5.457 5.533 5.457 5.501 124,162 +0.03(+0.62%)
Apr 10, 2017 5.443 5.486 5.433 5.467 107,376 +0.02(+0.45%)
Apr 07, 2017 5.428 5.452 5.384 5.443 77,261 +0.00(+0.09%)
Apr 06, 2017 5.423 5.443 5.389 5.438 75,275 +0.02(+0.36%)
Apr 05, 2017 5.404 5.443 5.396 5.418 119,533 +0.03(+0.54%)
Apr 04, 2017 5.413 5.452 5.375 5.389 87,867 -0.01(-0.18%)
Apr 03, 2017 5.384 5.409 5.365 5.399 50,775 -0.01(-0.18%)
Mar 31, 2017 5.379 5.418 5.346 5.409 134,321 +0.03(+0.54%)
Mar 30, 2017 5.341 5.404 5.326 5.379 99,519 +0.07(+1.28%)
Mar 29, 2017 5.258 5.350 5.258 5.311 101,961 +0.04(+0.83%)
Mar 28, 2017 5.321 5.360 5.258 5.268 109,178 -0.04(-0.82%)
Mar 27, 2017 5.268 5.316 5.253 5.311 74,382 +0.04(+0.74%)
Mar 24, 2017 5.248 5.292 5.243 5.273 92,526 +0.03(+0.65%)
Mar 23, 2017 5.161 5.273 5.161 5.239 137,058 +0.09(+1.79%)
Mar 22, 2017 5.170 5.170 5.111 5.146 111,382 -0.03(-0.56%)
Mar 21, 2017 5.248 5.248 5.151 5.175 89,530 -0.07(-1.30%)
Mar 20, 2017 5.175 5.263 5.170 5.243 88,997 +0.09(+1.70%)
Mar 17, 2017 5.127 5.243 5.127 5.156 119,585 +0.05(+0.95%)
Mar 16, 2017 5.141 5.195 5.060 5.107 138,787 +0.00(+0.10%)
Mar 15, 2017 5.045 5.131 4.994 5.102 186,762 +0.07(+1.44%)
Mar 14, 2017 5.074 5.102 4.982 5.030 156,487 -0.02(-0.38%)
Mar 13, 2017 4.982 5.093 4.982 5.049 194,253 +0.08(+1.55%)
Mar 10, 2017 4.886 5.011 4.886 4.972 179,085 +0.09(+1.87%)
Mar 09, 2017 4.905 4.983 4.847 4.881 349,751 +0.05(+1.10%)
Mar 08, 2017 5.305 5.305 4.828 4.828 963,457 -0.54(-10.04%)
Mar 07, 2017 5.396 5.396 5.343 5.367 117,884 -0.06(-1.06%)
Mar 06, 2017 5.425 5.439 5.367 5.425 91,764 -0.01(-0.27%)
Mar 03, 2017 5.430 5.439 5.391 5.439 109,896 +0.01(+0.27%)
Mar 02, 2017 5.372 5.463 5.372 5.425 126,765 +0.03(+0.62%)
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.