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 (%)
Sep 30, 2011 4.777 4.868 4.701 4.796 84,550 -0.02(-0.41%)
Sep 29, 2011 4.868 4.868 4.587 4.816 217,248 +0.02(+0.41%)
Sep 28, 2011 4.822 4.849 4.750 4.796 25,934 -0.11(-2.27%)
Sep 27, 2011 5.019 5.019 4.800 4.907 31,962 -0.06(-1.12%)
Sep 26, 2011 4.750 4.993 4.737 4.963 30,623 +0.13(+2.78%)
Sep 23, 2011 4.943 4.999 4.800 4.829 30,880 -0.06(-1.20%)
Sep 22, 2011 4.966 5.071 4.842 4.888 61,155 -0.23(-4.41%)
Sep 21, 2011 5.048 5.140 4.993 5.114 44,427 +0.10(+2.02%)
Sep 20, 2011 5.058 5.074 4.999 5.012 27,160 -0.03(-0.65%)
Sep 19, 2011 5.114 5.139 4.973 5.045 68,549 -0.08(-1.47%)
Sep 16, 2011 5.117 5.153 5.081 5.120 50,845 -0.02(-0.32%)
Sep 15, 2011 5.048 5.153 5.038 5.136 78,251 -0.06(-1.14%)
Sep 14, 2011 5.097 5.231 5.042 5.196 18,788 +0.10(+1.93%)
Sep 13, 2011 5.078 5.225 5.038 5.097 76,927 -0.02(-0.32%)
Sep 12, 2011 5.065 5.271 5.038 5.114 87,729 +0.00(+0.00%)
Sep 09, 2011 5.163 5.163 5.085 5.114 22,875 -0.04(-0.82%)
Sep 08, 2011 5.081 5.198 5.061 5.156 64,187 +0.05(+1.03%)
Sep 07, 2011 5.045 5.127 5.045 5.104 27,084 +0.09(+1.70%)
Sep 06, 2011 5.012 5.058 4.914 5.019 33,600 -0.03(-0.65%)
Sep 02, 2011 5.061 5.104 5.015 5.051 17,890 -0.08(-1.47%)
Sep 01, 2011 5.159 5.199 5.029 5.127 35,446 -0.06(-1.07%)
Aug 31, 2011 5.061 5.215 5.051 5.182 85,470 +0.07(+1.34%)
Aug 30, 2011 5.179 5.186 5.048 5.114 55,192 -0.06(-1.14%)
Aug 29, 2011 5.114 5.297 5.006 5.172 121,104 +0.07(+1.41%)
Aug 26, 2011 5.087 5.153 4.885 5.101 54,003 +0.07(+1.43%)
Aug 25, 2011 5.130 5.143 5.009 5.029 29,333 -0.10(-2.04%)
Aug 24, 2011 5.150 5.186 4.979 5.133 71,713 -0.04(-0.82%)
Aug 23, 2011 5.114 5.235 4.983 5.176 98,176 +0.11(+2.13%)
Aug 22, 2011 4.911 5.186 4.852 5.068 108,342 +0.20(+4.03%)
Aug 19, 2011 4.858 4.983 4.770 4.871 73,054 -0.17(-3.37%)
Aug 18, 2011 5.192 5.251 4.996 5.042 158,650 -0.21(-3.93%)
Aug 17, 2011 5.251 5.316 5.195 5.248 185,511 +0.01(+0.19%)
Aug 16, 2011 5.241 5.248 5.091 5.238 81,952 +0.01(+0.19%)
Aug 15, 2011 5.205 5.267 5.104 5.228 103,128 +0.05(+0.88%)
Aug 12, 2011 5.212 5.271 5.094 5.182 73,265 -0.01(-0.13%)
Aug 11, 2011 4.885 5.231 4.885 5.189 93,491 +0.30(+6.23%)
Aug 10, 2011 5.231 5.231 4.817 4.885 162,333 +0.23(+4.85%)
Aug 09, 2011 4.552 4.711 4.417 4.659 91,452 +0.12(+2.59%)
Aug 08, 2011 4.852 4.878 4.005 4.541 239,059 -0.40(-8.14%)
Aug 05, 2011 4.921 4.993 4.885 4.943 98,742 +0.01(+0.27%)
Aug 04, 2011 4.934 5.006 4.832 4.930 151,159 -0.04(-0.79%)
Aug 03, 2011 4.907 4.999 4.826 4.970 179,337 +0.05(+0.93%)
Aug 02, 2011 4.979 4.989 4.907 4.924 99,613 -0.07(-1.31%)
Aug 01, 2011 5.038 5.150 4.907 4.989 205,672 -0.02(-0.33%)
Jul 29, 2011 4.983 5.051 4.744 5.006 172,766 -0.01(-0.20%)
Jul 28, 2011 5.117 5.316 4.907 5.015 190,167 -0.12(-2.29%)
Jul 27, 2011 5.205 5.205 5.071 5.133 115,241 -0.09(-1.69%)
Jul 26, 2011 5.300 5.316 5.153 5.222 107,872 -0.08(-1.42%)
Jul 25, 2011 5.313 5.352 5.258 5.297 90,327 -0.02(-0.31%)
Jul 22, 2011 5.320 5.346 5.248 5.313 75,249 -0.00(-0.06%)
Jul 21, 2011 5.238 5.382 5.238 5.316 127,327 +0.05(+0.93%)
Jul 20, 2011 5.290 5.290 5.215 5.267 50,127 -0.00(-0.06%)
Jul 19, 2011 5.208 5.307 5.156 5.271 45,429 +0.06(+1.07%)
Jul 18, 2011 5.173 5.222 5.078 5.215 41,972 +0.00(+0.06%)
Jul 15, 2011 5.241 5.241 5.189 5.212 81,371 +0.00(+0.00%)
Jul 14, 2011 5.199 5.217 5.176 5.212 108,721 -0.02(-0.38%)
Jul 13, 2011 5.215 5.244 5.166 5.231 119,105 +0.03(+0.57%)
Jul 12, 2011 5.241 5.247 5.202 5.202 137,468 -0.03(-0.63%)
Jul 11, 2011 5.277 5.277 5.222 5.235 82,973 -0.05(-0.93%)
Jul 08, 2011 5.199 5.287 5.199 5.284 167,365 +0.06(+1.19%)
Jul 07, 2011 5.195 5.235 5.133 5.222 183,103 +0.02(+0.31%)
Jul 06, 2011 5.218 5.218 5.127 5.205 142,860 +0.03(+0.51%)
Jul 05, 2011 5.156 5.241 5.156 5.179 172,212 +0.02(+0.38%)
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.