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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2018 5.622 5.728 5.494 5.505 123,493 -0.10(-1.71%)
Feb 27, 2018 5.585 5.643 5.574 5.601 77,564 -0.02(-0.28%)
Feb 26, 2018 5.712 5.802 5.586 5.617 191,702 -0.08(-1.49%)
Feb 23, 2018 5.654 5.712 5.622 5.701 64,212 +0.04(+0.75%)
Feb 22, 2018 5.717 5.776 5.630 5.659 53,301 -0.02(-0.28%)
Feb 21, 2018 5.839 5.845 5.521 5.675 74,356 -0.19(-3.17%)
Feb 20, 2018 5.946 5.946 5.781 5.861 74,646 -0.05(-0.81%)
Feb 16, 2018 5.909 5.909 5.909 0 +0.04(+0.63%)
Feb 15, 2018 5.982 5.982 5.843 5.872 94,547 -0.05(-0.89%)
Feb 14, 2018 5.898 5.993 5.882 5.924 64,722 +0.02(+0.27%)
Feb 13, 2018 5.793 5.940 5.793 5.909 66,705 +0.11(+1.91%)
Feb 12, 2018 5.756 5.845 5.740 5.798 85,728 +0.11(+1.85%)
Feb 09, 2018 5.682 5.871 5.603 5.693 223,155 +0.03(+0.56%)
Feb 08, 2018 5.782 5.872 5.625 5.661 58,502 -0.09(-1.56%)
Feb 07, 2018 5.714 5.872 5.714 5.751 86,095 +0.06(+1.11%)
Feb 06, 2018 5.472 5.724 5.472 5.688 136,392 +0.25(+4.51%)
Feb 05, 2018 5.651 5.655 5.419 5.442 260,162 -0.22(-3.96%)
Feb 02, 2018 5.714 5.757 5.656 5.666 130,192 -0.08(-1.46%)
Feb 01, 2018 5.766 5.793 5.651 5.751 137,253 -0.02(-0.27%)
Jan 31, 2018 5.845 5.919 5.761 5.766 136,392 -0.09(-1.53%)
Jan 30, 2018 5.935 5.935 5.788 5.856 102,562 -0.08(-1.33%)
Jan 29, 2018 5.972 5.998 5.919 5.935 101,295 -0.04(-0.62%)
Jan 26, 2018 5.972 5.998 5.951 5.972 68,153 +0.00(+0.00%)
Jan 25, 2018 5.961 5.998 5.943 5.972 87,872 +0.05(+0.89%)
Jan 24, 2018 5.998 5.998 5.893 5.919 107,679 -0.06(-1.06%)
Jan 23, 2018 5.951 6.014 5.930 5.982 84,274 +0.05(+0.80%)
Jan 22, 2018 5.945 5.987 5.872 5.935 141,752 +0.02(+0.27%)
Jan 19, 2018 6.051 6.051 5.909 5.919 220,674 -0.16(-2.60%)
Jan 18, 2018 6.197 6.197 5.983 6.077 272,392 +0.18(+3.01%)
Jan 17, 2018 5.952 6.012 5.894 5.900 193,710 -0.05(-0.88%)
Jan 16, 2018 6.103 6.130 5.894 5.952 241,555 -0.06(-0.95%)
Jan 12, 2018 6.009 6.009 6.009 0 +0.18(+3.13%)
Jan 11, 2018 5.853 5.873 5.790 5.826 87,970 +0.03(+0.45%)
Jan 10, 2018 5.910 6.066 5.790 5.800 173,450 -0.09(-1.59%)
Jan 09, 2018 5.915 6.059 5.847 5.894 262,068 -0.20(-3.34%)
Jan 08, 2018 5.999 6.162 5.923 6.098 228,386 +0.14(+2.27%)
Jan 05, 2018 5.900 5.999 5.879 5.962 139,015 +0.06(+1.06%)
Jan 04, 2018 5.920 5.936 5.839 5.900 145,738 -0.04(-0.62%)
Jan 03, 2018 6.160 6.160 5.905 5.936 172,898 -0.03(-0.44%)
Jan 02, 2018 5.894 5.973 5.854 5.962 269,299 +0.11(+1.87%)
Dec 29, 2017 5.853 5.853 5.853 0 +0.03(+0.45%)
Dec 28, 2017 5.826 5.868 5.790 5.826 159,668 -0.02(-0.27%)
Dec 27, 2017 5.780 5.842 5.766 5.842 77,527 +0.06(+1.08%)
Dec 26, 2017 5.826 5.853 5.738 5.780 93,096 -0.04(-0.63%)
Dec 22, 2017 5.806 5.853 5.749 5.816 63,626 +0.00(+0.00%)
Dec 21, 2017 5.863 5.868 5.811 5.816 56,023 -0.05(-0.80%)
Dec 20, 2017 5.826 5.868 5.748 5.863 113,214 +0.07(+1.26%)
Dec 19, 2017 5.759 5.879 5.759 5.790 53,450 +0.02(+0.27%)
Dec 18, 2017 5.733 5.836 5.707 5.774 184,006 +0.08(+1.36%)
Dec 15, 2017 5.702 5.733 5.645 5.697 108,045 -0.01(-0.09%)
Dec 14, 2017 5.686 5.728 5.609 5.702 71,889 +0.02(+0.27%)
Dec 13, 2017 5.588 5.723 5.568 5.686 116,088 +0.07(+1.29%)
Dec 12, 2017 5.614 5.676 5.557 5.614 112,179 -0.02(-0.28%)
Dec 11, 2017 5.681 5.681 5.593 5.630 88,335 -0.03(-0.46%)
Dec 08, 2017 5.604 5.661 5.583 5.655 134,504 +0.08(+1.39%)
Dec 07, 2017 5.526 5.630 5.495 5.578 106,194 +0.02(+0.37%)
Dec 06, 2017 5.537 5.583 5.495 5.557 78,100 +0.03(+0.56%)
Dec 05, 2017 5.531 5.573 5.480 5.526 106,836 -0.04(-0.74%)
Dec 04, 2017 5.542 5.583 5.474 5.568 111,608 +0.05(+0.84%)
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.