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

Horizon Technology F (NQ: HRZN )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2015 4.947 4.990 4.931 4.978 207,493 +0.05(+0.96%)
Jun 29, 2015 4.931 5.001 4.930 4.931 138,850 -0.09(-1.72%)
Jun 26, 2015 4.963 5.030 4.951 5.018 153,490 +0.04(+0.79%)
Jun 25, 2015 4.971 5.057 4.955 4.978 106,931 -0.01(-0.16%)
Jun 24, 2015 5.022 5.081 4.951 4.986 135,042 -0.04(-0.78%)
Jun 23, 2015 5.049 5.092 5.022 5.026 135,926 -0.03(-0.62%)
Jun 22, 2015 5.112 5.139 5.045 5.057 197,336 -0.05(-0.92%)
Jun 19, 2015 5.124 5.202 5.073 5.104 94,892 -0.05(-0.91%)
Jun 18, 2015 5.159 5.218 5.092 5.151 136,094 -0.00(-0.08%)
Jun 17, 2015 5.183 5.249 5.147 5.155 136,996 -0.03(-0.61%)
Jun 16, 2015 5.253 5.265 5.136 5.187 180,946 -0.04(-0.79%)
Jun 15, 2015 5.255 5.328 5.185 5.228 136,434 +0.01(+0.22%)
Jun 12, 2015 5.212 5.275 5.205 5.216 79,781 -0.02(-0.37%)
Jun 11, 2015 5.255 5.290 5.201 5.236 136,111 -0.03(-0.59%)
Jun 10, 2015 5.278 5.306 5.247 5.267 112,207 +0.01(+0.15%)
Jun 09, 2015 5.255 5.275 5.247 5.259 85,402 +0.00(+0.07%)
Jun 08, 2015 5.286 5.313 5.255 5.255 254,357 -0.06(-1.10%)
Jun 05, 2015 5.380 5.450 5.294 5.313 192,813 -0.07(-1.30%)
Jun 04, 2015 5.465 5.496 5.294 5.383 542,818 -0.18(-3.15%)
Jun 03, 2015 5.547 5.586 5.500 5.559 109,227 +0.04(+0.63%)
Jun 02, 2015 5.520 5.524 5.504 5.524 61,909 +0.02(+0.31%)
Jun 01, 2015 5.524 5.531 5.489 5.506 100,870 +0.01(+0.25%)
May 29, 2015 5.555 5.555 5.489 5.492 132,766 -0.06(-1.05%)
May 28, 2015 5.594 5.594 5.489 5.551 171,013 -0.04(-0.70%)
May 27, 2015 5.496 5.600 5.496 5.590 112,512 +0.07(+1.20%)
May 26, 2015 5.512 5.535 5.489 5.524 127,245 +0.01(+0.18%)
May 22, 2015 5.504 5.514 5.514 5.514 88,629 -0.02(-0.32%)
May 21, 2015 5.563 5.594 5.489 5.531 257,219 -0.02(-0.28%)
May 20, 2015 5.489 5.563 5.469 5.547 147,044 +0.09(+1.64%)
May 19, 2015 5.496 5.508 5.450 5.457 300,722 -0.04(-0.71%)
May 18, 2015 5.492 5.496 5.415 5.496 156,534 +0.04(+0.82%)
May 15, 2015 5.498 5.498 5.428 5.452 240,432 +0.01(+0.14%)
May 14, 2015 5.409 5.483 5.405 5.444 119,396 +0.02(+0.43%)
May 13, 2015 5.521 5.540 5.421 5.421 237,559 -0.05(-0.85%)
May 12, 2015 5.398 5.479 5.374 5.467 167,605 +0.08(+1.51%)
May 11, 2015 5.405 5.481 5.371 5.386 131,383 -0.02(-0.36%)
May 08, 2015 5.436 5.482 5.405 5.405 144,918 -0.04(-0.71%)
May 07, 2015 5.471 5.517 5.432 5.444 106,073 -0.04(-0.70%)
May 06, 2015 5.467 5.544 5.463 5.483 175,958 -0.00(-0.07%)
May 05, 2015 5.533 5.555 5.484 5.486 211,446 -0.02(-0.28%)
May 04, 2015 5.486 5.533 5.486 5.502 175,577 +0.02(+0.35%)
May 01, 2015 5.483 5.525 5.455 5.483 119,691 +0.03(+0.50%)
Apr 30, 2015 5.444 5.471 5.413 5.455 109,217 +0.03(+0.50%)
Apr 29, 2015 5.440 5.444 5.409 5.428 150,422 -0.02(-0.28%)
Apr 28, 2015 5.463 5.498 5.421 5.444 67,636 -0.01(-0.21%)
Apr 27, 2015 5.544 5.544 5.452 5.455 174,556 -0.07(-1.19%)
Apr 24, 2015 5.498 5.544 5.498 5.521 181,964 +0.02(+0.42%)
Apr 23, 2015 5.459 5.540 5.444 5.498 195,880 +0.05(+0.92%)
Apr 22, 2015 5.455 5.471 5.425 5.448 132,175 +0.01(+0.21%)
Apr 21, 2015 5.455 5.471 5.428 5.436 159,063 +0.02(+0.29%)
Apr 20, 2015 5.463 5.479 5.409 5.421 315,947 +0.00(+0.00%)
Apr 17, 2015 5.405 5.452 5.405 5.421 357,810 +0.05(+1.01%)
Apr 16, 2015 5.405 5.405 5.347 5.367 189,377 -0.03(-0.61%)
Apr 15, 2015 5.354 5.407 5.338 5.399 377,750 +0.05(+1.00%)
Apr 14, 2015 5.334 5.377 5.334 5.346 174,652 -0.00(-0.07%)
Apr 13, 2015 5.342 5.357 5.334 5.350 204,385 +0.01(+0.14%)
Apr 10, 2015 5.354 5.354 5.323 5.342 171,067 -0.01(-0.21%)
Apr 09, 2015 5.350 5.361 5.315 5.354 132,586 +0.00(+0.00%)
Apr 08, 2015 5.323 5.361 5.277 5.354 148,439 +0.03(+0.50%)
Apr 07, 2015 5.346 5.361 5.308 5.327 162,170 -0.02(-0.36%)
Apr 06, 2015 5.354 5.354 5.331 5.346 122,185 -0.00(-0.07%)
Apr 02, 2015 5.346 5.350 5.350 5.350 154,592 -0.00(-0.07%)
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.