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

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 5.123 5.123 4.882 4.901 317,002 -0.19(-3.79%)
Sep 29, 2014 5.163 5.163 5.080 5.094 78,568 -0.07(-1.41%)
Sep 26, 2014 5.097 5.166 5.079 5.166 75,077 +0.07(+1.43%)
Sep 25, 2014 5.086 5.097 5.043 5.094 83,037 +0.04(+0.72%)
Sep 24, 2014 5.050 5.086 5.046 5.057 71,048 -0.01(-0.29%)
Sep 23, 2014 5.057 5.126 5.043 5.072 206,501 +0.01(+0.22%)
Sep 22, 2014 5.072 5.090 5.057 5.061 76,258 -0.02(-0.36%)
Sep 19, 2014 5.119 5.206 5.061 5.079 206,109 -0.04(-0.85%)
Sep 18, 2014 5.200 5.247 5.114 5.123 135,271 -0.07(-1.40%)
Sep 17, 2014 5.206 5.247 5.188 5.196 83,828 +0.00(+0.07%)
Sep 16, 2014 5.196 5.239 5.170 5.192 134,796 -0.01(-0.18%)
Sep 15, 2014 5.197 5.226 5.176 5.201 270,919 +0.03(+0.49%)
Sep 12, 2014 5.201 5.205 5.165 5.176 92,430 -0.01(-0.21%)
Sep 11, 2014 5.190 5.205 5.165 5.187 51,079 -0.00(-0.07%)
Sep 10, 2014 5.168 5.215 5.168 5.190 75,568 +0.02(+0.42%)
Sep 09, 2014 5.197 5.223 5.165 5.168 82,977 -0.03(-0.63%)
Sep 08, 2014 5.165 5.208 5.165 5.201 71,310 +0.04(+0.77%)
Sep 05, 2014 5.154 5.183 5.132 5.161 37,128 +0.01(+0.28%)
Sep 04, 2014 5.201 5.201 5.147 5.147 61,786 -0.00(-0.07%)
Sep 03, 2014 5.143 5.201 5.143 5.150 91,369 +0.01(+0.14%)
Sep 02, 2014 5.122 5.161 5.122 5.143 92,834 +0.01(+0.28%)
Aug 29, 2014 5.140 5.129 5.129 5.129 81,122 -0.01(-0.14%)
Aug 28, 2014 5.147 5.177 5.118 5.136 78,833 -0.01(-0.28%)
Aug 27, 2014 5.165 5.197 5.147 5.150 72,924 -0.02(-0.35%)
Aug 26, 2014 5.172 5.197 5.172 5.168 61,201 -0.01(-0.21%)
Aug 25, 2014 5.154 5.187 5.147 5.179 94,844 +0.03(+0.49%)
Aug 22, 2014 5.132 5.183 5.100 5.154 49,147 +0.01(+0.21%)
Aug 21, 2014 5.161 5.176 5.093 5.143 158,792 -0.01(-0.28%)
Aug 20, 2014 5.129 5.165 5.111 5.158 54,905 +0.03(+0.56%)
Aug 19, 2014 5.150 5.161 5.122 5.129 70,258 +0.00(+0.07%)
Aug 18, 2014 5.161 5.161 5.093 5.125 110,855 -0.03(-0.49%)
Aug 15, 2014 5.168 5.168 5.093 5.150 109,512 +0.02(+0.46%)
Aug 14, 2014 5.123 5.145 5.088 5.127 141,772 +0.01(+0.28%)
Aug 13, 2014 5.123 5.123 5.077 5.113 173,083 +0.05(+0.99%)
Aug 12, 2014 5.077 5.095 5.052 5.062 181,082 +0.01(+0.14%)
Aug 11, 2014 4.948 5.120 4.948 5.055 267,663 +0.18(+3.60%)
Aug 08, 2014 4.905 4.933 4.869 4.880 69,903 +0.00(+0.00%)
Aug 07, 2014 4.880 4.923 4.837 4.880 90,493 +0.01(+0.15%)
Aug 06, 2014 4.715 4.901 4.640 4.873 275,171 +0.25(+5.43%)
Aug 05, 2014 4.837 4.862 4.622 4.622 356,387 -0.21(-4.44%)
Aug 04, 2014 4.926 4.976 4.837 4.837 197,957 -0.06(-1.24%)
Aug 01, 2014 4.966 4.987 4.883 4.898 158,722 -0.04(-0.80%)
Jul 31, 2014 5.048 5.055 4.926 4.937 316,326 -0.13(-2.48%)
Jul 30, 2014 5.102 5.123 5.052 5.062 113,760 -0.03(-0.67%)
Jul 29, 2014 5.077 5.123 5.077 5.097 110,832 +0.01(+0.25%)
Jul 28, 2014 5.102 5.175 5.019 5.084 346,258 -0.09(-1.73%)
Jul 25, 2014 5.105 5.195 5.080 5.174 93,617 +0.08(+1.62%)
Jul 24, 2014 5.095 5.145 5.082 5.091 87,208 -0.00(-0.07%)
Jul 23, 2014 5.080 5.127 5.080 5.095 57,968 +0.00(+0.07%)
Jul 22, 2014 5.127 5.156 5.088 5.091 106,707 -0.02(-0.42%)
Jul 21, 2014 5.123 5.163 5.105 5.113 80,711 -0.01(-0.28%)
Jul 18, 2014 5.138 5.170 5.123 5.127 107,768 +0.00(+0.00%)
Jul 17, 2014 5.116 5.195 5.116 5.127 137,783 -0.03(-0.66%)
Jul 16, 2014 5.165 5.168 5.127 5.161 139,888 +0.01(+0.21%)
Jul 15, 2014 5.093 5.150 5.093 5.150 135,507 +0.06(+1.22%)
Jul 14, 2014 5.083 5.189 5.072 5.088 199,237 +0.03(+0.60%)
Jul 11, 2014 5.047 5.076 5.047 5.058 114,376 +0.01(+0.21%)
Jul 10, 2014 5.044 5.076 4.997 5.047 102,393 -0.02(-0.35%)
Jul 09, 2014 5.033 5.093 5.015 5.065 120,833 +0.06(+1.14%)
Jul 08, 2014 5.051 5.051 4.997 5.008 161,368 -0.05(-0.91%)
Jul 07, 2014 5.079 5.083 5.037 5.054 216,317 -0.02(-0.49%)
Jul 03, 2014 5.261 5.079 5.079 5.079 266,148 -0.15(-2.92%)
Jul 02, 2014 5.175 5.250 5.172 5.232 273,184 +0.06(+1.17%)
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.