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

Horizon Technology F (NQ: HRZN )

11.78 -0.01 (-0.08%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Nov 30, 2016 5.236 5.250 5.067 5.109 254,026 -0.13(-2.51%)
Nov 29, 2016 5.283 5.283 5.208 5.241 180,564 -0.03(-0.62%)
Nov 28, 2016 5.231 5.278 5.213 5.274 92,869 +0.04(+0.72%)
Nov 25, 2016 5.260 5.325 5.213 5.236 102,405 -0.05(-0.89%)
Nov 23, 2016 5.283 5.283 5.283 0 +0.01(+0.27%)
Nov 22, 2016 5.269 5.344 5.241 5.269 146,032 +0.03(+0.54%)
Nov 21, 2016 5.053 5.241 5.053 5.241 184,686 +0.19(+3.71%)
Nov 18, 2016 5.114 5.114 5.039 5.053 116,067 -0.02(-0.37%)
Nov 17, 2016 5.142 5.161 5.072 5.072 131,321 -0.02(-0.46%)
Nov 16, 2016 5.217 5.227 5.086 5.095 186,415 -0.10(-1.94%)
Nov 15, 2016 5.099 5.205 5.075 5.196 172,029 +0.12(+2.29%)
Nov 14, 2016 5.131 5.178 5.062 5.080 249,032 -0.06(-1.08%)
Nov 11, 2016 5.075 5.187 5.075 5.136 138,773 +0.06(+1.10%)
Nov 10, 2016 4.992 5.117 4.969 5.080 220,883 +0.13(+2.53%)
Nov 09, 2016 4.806 5.127 4.806 4.955 300,306 -0.06(-1.11%)
Nov 08, 2016 4.880 5.062 4.880 5.010 229,988 +0.13(+2.76%)
Nov 07, 2016 4.662 4.913 4.662 4.876 337,122 +0.22(+4.79%)
Nov 04, 2016 4.476 4.760 4.476 4.653 233,901 +0.09(+1.93%)
Nov 03, 2016 4.876 4.894 4.557 4.565 622,275 -0.33(-6.74%)
Nov 02, 2016 5.103 5.367 4.597 4.894 1,200,445 -0.64(-11.50%)
Nov 01, 2016 6.023 6.029 5.469 5.531 548,053 -0.46(-7.67%)
Oct 31, 2016 6.004 6.041 5.990 5.990 136,835 -0.01(-0.23%)
Oct 28, 2016 6.181 6.181 5.990 6.004 262,166 -0.14(-2.34%)
Oct 27, 2016 6.306 6.306 6.134 6.148 111,402 -0.13(-2.14%)
Oct 26, 2016 6.292 6.362 6.190 6.283 135,370 -0.03(-0.44%)
Oct 25, 2016 6.311 6.352 6.280 6.311 63,549 -0.00(-0.07%)
Oct 24, 2016 6.325 6.339 6.260 6.315 78,524 +0.04(+0.67%)
Oct 21, 2016 6.246 6.278 6.236 6.274 99,476 +0.02(+0.30%)
Oct 20, 2016 6.269 6.286 6.249 6.255 39,019 -0.02(-0.37%)
Oct 19, 2016 6.315 6.315 6.274 6.278 77,937 -0.00(-0.07%)
Oct 18, 2016 6.269 6.320 6.260 6.283 77,456 +0.02(+0.33%)
Oct 17, 2016 6.299 6.321 6.244 6.262 161,870 -0.01(-0.22%)
Oct 14, 2016 6.308 6.331 6.267 6.276 82,904 -0.05(-0.80%)
Oct 13, 2016 6.313 6.331 6.248 6.326 83,846 +0.00(+0.07%)
Oct 12, 2016 6.262 6.331 6.262 6.322 93,177 +0.09(+1.40%)
Oct 11, 2016 6.262 6.308 6.234 6.234 40,064 -0.03(-0.44%)
Oct 10, 2016 6.197 6.308 6.184 6.262 71,415 +0.05(+0.82%)
Oct 07, 2016 6.184 6.234 6.184 6.211 50,132 +0.03(+0.45%)
Oct 06, 2016 6.276 6.276 6.179 6.184 85,319 -0.07(-1.18%)
Oct 05, 2016 6.193 6.257 6.186 6.257 129,729 +0.04(+0.67%)
Oct 04, 2016 6.262 6.267 6.193 6.216 123,893 -0.06(-1.03%)
Oct 03, 2016 6.225 6.313 6.225 6.280 55,093 +0.04(+0.59%)
Sep 30, 2016 6.225 6.326 6.220 6.244 140,160 -0.00(-0.07%)
Sep 29, 2016 6.239 6.285 6.239 6.248 53,460 -0.01(-0.15%)
Sep 28, 2016 6.294 6.303 6.244 6.257 69,842 -0.00(-0.07%)
Sep 27, 2016 6.326 6.326 6.216 6.262 89,389 -0.05(-0.73%)
Sep 26, 2016 6.294 6.349 6.285 6.308 78,749 +0.02(+0.29%)
Sep 23, 2016 6.345 6.349 6.262 6.290 118,305 -0.03(-0.51%)
Sep 22, 2016 6.331 6.331 6.278 6.322 111,503 +0.02(+0.37%)
Sep 21, 2016 6.234 6.303 6.207 6.299 66,854 +0.07(+1.11%)
Sep 20, 2016 6.179 6.308 6.156 6.230 127,299 +0.10(+1.58%)
Sep 19, 2016 6.110 6.161 6.078 6.133 156,821 +0.06(+0.99%)
Sep 16, 2016 6.073 6.092 5.976 6.073 146,963 -0.00(-0.04%)
Sep 15, 2016 6.080 6.085 5.980 6.075 164,994 +0.04(+0.60%)
Sep 14, 2016 5.984 6.048 5.943 6.039 112,746 +0.09(+1.53%)
Sep 13, 2016 6.071 6.075 5.943 5.948 162,006 -0.12(-2.03%)
Sep 12, 2016 6.094 6.113 5.838 6.071 502,091 -0.07(-1.12%)
Sep 09, 2016 6.249 6.249 6.129 6.139 121,593 -0.10(-1.54%)
Sep 08, 2016 6.217 6.258 6.194 6.235 112,567 +0.02(+0.29%)
Sep 07, 2016 6.231 6.244 6.148 6.217 126,743 +0.01(+0.22%)
Sep 06, 2016 6.240 6.240 6.139 6.203 133,662 +0.00(+0.00%)
Sep 02, 2016 6.208 6.203 6.203 6.203 104,500 +0.00(+0.00%)
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.