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

Horizon Technology F (NQ: HRZN )

11.81 +0.02 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2014 4.574 4.761 4.574 4.627 385,570 +0.03(+0.61%)
Apr 29, 2014 4.595 4.648 4.581 4.599 240,838 +0.01(+0.23%)
Apr 28, 2014 4.694 4.694 4.567 4.588 235,309 -0.11(-2.26%)
Apr 25, 2014 4.719 4.765 4.694 4.694 149,682 -0.05(-1.04%)
Apr 24, 2014 4.712 4.765 4.698 4.744 134,337 +0.05(+0.98%)
Apr 23, 2014 4.744 4.768 4.698 4.698 157,154 -0.05(-0.97%)
Apr 22, 2014 4.616 4.751 4.609 4.744 386,396 +0.12(+2.60%)
Apr 21, 2014 4.620 4.676 4.595 4.623 182,003 -0.01(-0.30%)
Apr 17, 2014 4.662 4.638 4.638 4.638 166,191 -0.01(-0.30%)
Apr 16, 2014 4.662 4.669 4.627 4.652 222,866 +0.00(+0.08%)
Apr 15, 2014 4.616 4.662 4.556 4.648 404,445 +0.08(+1.74%)
Apr 14, 2014 4.523 4.586 4.523 4.569 341,822 +0.05(+1.16%)
Apr 11, 2014 4.551 4.597 4.509 4.516 326,340 -0.04(-0.77%)
Apr 10, 2014 4.586 4.604 4.551 4.551 294,451 -0.02(-0.54%)
Apr 09, 2014 4.586 4.614 4.555 4.576 231,683 +0.02(+0.38%)
Apr 08, 2014 4.502 4.583 4.502 4.558 276,376 +0.07(+1.48%)
Apr 07, 2014 4.583 4.586 4.464 4.492 400,923 -0.09(-1.99%)
Apr 04, 2014 4.523 4.621 4.520 4.583 661,247 +0.06(+1.39%)
Apr 03, 2014 4.453 4.530 4.446 4.520 896,563 +0.11(+2.54%)
Apr 02, 2014 4.422 4.467 4.380 4.408 272,035 -0.01(-0.16%)
Apr 01, 2014 4.387 4.443 4.366 4.415 279,190 +0.04(+0.80%)
Mar 31, 2014 4.404 4.439 4.376 4.380 335,900 -0.01(-0.16%)
Mar 28, 2014 4.397 4.404 4.362 4.387 178,380 +0.02(+0.48%)
Mar 27, 2014 4.341 4.411 4.341 4.366 237,324 +0.00(+0.08%)
Mar 26, 2014 4.453 4.478 4.362 4.362 249,646 -0.07(-1.50%)
Mar 25, 2014 4.411 4.453 4.394 4.429 159,802 +0.02(+0.40%)
Mar 24, 2014 4.460 4.478 4.383 4.411 208,372 -0.05(-1.02%)
Mar 21, 2014 4.453 4.495 4.415 4.457 604,379 -0.01(-0.31%)
Mar 20, 2014 4.453 4.516 4.450 4.471 207,252 -0.00(-0.08%)
Mar 19, 2014 4.464 4.502 4.422 4.474 397,292 +0.02(+0.55%)
Mar 18, 2014 4.502 4.502 4.446 4.450 490,196 -0.05(-1.17%)
Mar 17, 2014 4.530 4.551 4.481 4.502 348,480 +0.03(+0.74%)
Mar 14, 2014 4.403 4.490 4.403 4.469 317,896 +0.07(+1.66%)
Mar 13, 2014 4.341 4.476 4.337 4.396 814,901 +0.08(+1.93%)
Mar 12, 2014 4.590 4.590 4.223 4.313 1,920,520 -0.58(-11.84%)
Mar 11, 2014 4.858 4.903 4.819 4.892 150,443 +0.06(+1.29%)
Mar 10, 2014 4.927 4.951 4.816 4.830 255,769 -0.08(-1.63%)
Mar 07, 2014 4.944 4.965 4.878 4.910 114,805 -0.01(-0.21%)
Mar 06, 2014 4.899 4.958 4.899 4.920 125,827 +0.01(+0.28%)
Mar 05, 2014 4.951 5.017 4.868 4.906 146,370 -0.05(-0.91%)
Mar 04, 2014 4.996 5.073 4.930 4.951 278,645 -0.02(-0.49%)
Mar 03, 2014 5.048 5.066 4.972 4.976 107,199 -0.08(-1.58%)
Feb 28, 2014 5.055 5.073 5.031 5.055 133,798 +0.02(+0.41%)
Feb 27, 2014 5.000 5.066 5.000 5.035 121,601 +0.05(+1.04%)
Feb 26, 2014 5.014 5.083 4.976 4.982 237,113 -0.01(-0.28%)
Feb 25, 2014 5.076 5.080 4.979 4.996 132,288 -0.07(-1.37%)
Feb 24, 2014 5.073 5.080 5.059 5.066 102,750 +0.00(+0.00%)
Feb 21, 2014 5.080 5.080 5.039 5.066 98,570 +0.02(+0.34%)
Feb 20, 2014 5.080 5.083 5.042 5.048 122,192 -0.01(-0.21%)
Feb 19, 2014 5.069 5.080 5.052 5.059 170,934 -0.01(-0.21%)
Feb 18, 2014 5.014 5.076 5.014 5.069 162,683 +0.05(+1.04%)
Feb 14, 2014 5.031 5.017 5.017 5.017 134,017 -0.01(-0.14%)
Feb 13, 2014 5.014 5.031 4.996 5.024 92,279 +0.01(+0.14%)
Feb 12, 2014 5.045 5.080 5.000 5.017 160,769 -0.01(-0.17%)
Feb 11, 2014 4.978 5.043 4.968 5.026 242,351 +0.05(+1.04%)
Feb 10, 2014 4.950 4.975 4.930 4.974 105,648 +0.03(+0.70%)
Feb 07, 2014 4.933 4.974 4.931 4.940 94,316 +0.00(+0.07%)
Feb 06, 2014 4.923 4.957 4.923 4.936 90,339 +0.04(+0.84%)
Feb 05, 2014 4.892 4.940 4.837 4.895 119,967 -0.03(-0.56%)
Feb 04, 2014 4.923 4.987 4.871 4.923 73,504 +0.04(+0.78%)
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.