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

Horizon Technology F (NQ: HRZN )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 31, 2012 5.289 5.289 5.084 5.223 177,647 -0.02(-0.31%)
May 30, 2012 5.325 5.325 5.174 5.240 128,342 -0.10(-1.85%)
May 29, 2012 5.322 5.411 5.302 5.339 100,122 +0.01(+0.19%)
May 25, 2012 5.355 5.355 5.286 5.329 50,981 -0.03(-0.55%)
May 24, 2012 5.431 5.431 5.296 5.358 74,212 -0.04(-0.67%)
May 23, 2012 5.378 5.405 5.319 5.395 47,295 -0.01(-0.24%)
May 22, 2012 5.391 5.454 5.375 5.408 58,961 +0.00(+0.06%)
May 21, 2012 5.382 5.441 5.299 5.405 61,370 +0.05(+0.86%)
May 18, 2012 5.461 5.461 5.296 5.358 126,475 -0.09(-1.70%)
May 17, 2012 5.560 5.560 5.411 5.451 150,633 -0.09(-1.67%)
May 16, 2012 5.438 5.556 5.405 5.543 359,934 +0.13(+2.44%)
May 15, 2012 5.411 5.474 5.378 5.411 302,407 -0.12(-2.15%)
May 14, 2012 5.527 5.593 5.510 5.530 211,780 +0.01(+0.18%)
May 11, 2012 5.474 5.606 5.474 5.520 140,356 -0.01(-0.12%)
May 10, 2012 5.527 5.576 5.513 5.527 169,933 +0.00(+0.00%)
May 09, 2012 5.543 5.574 5.471 5.527 111,709 -0.07(-1.18%)
May 08, 2012 5.576 5.616 5.543 5.593 114,082 -0.01(-0.24%)
May 07, 2012 5.566 5.642 5.533 5.606 119,065 -0.00(-0.06%)
May 04, 2012 5.609 5.655 5.593 5.609 131,715 -0.04(-0.70%)
May 03, 2012 5.626 5.711 5.609 5.649 251,562 +0.01(+0.18%)
May 02, 2012 5.609 5.682 5.609 5.639 142,223 +0.01(+0.23%)
May 01, 2012 5.609 5.658 5.599 5.626 117,989 +0.02(+0.41%)
Apr 30, 2012 5.609 5.678 5.527 5.602 265,686 +0.03(+0.47%)
Apr 27, 2012 5.507 5.609 5.494 5.576 291,090 +0.11(+1.99%)
Apr 26, 2012 5.543 5.576 5.467 5.467 168,233 -0.00(-0.06%)
Apr 25, 2012 5.454 5.548 5.424 5.471 107,702 +0.00(+0.06%)
Apr 24, 2012 5.378 5.503 5.368 5.467 80,995 +0.03(+0.55%)
Apr 23, 2012 5.500 5.507 5.395 5.438 75,924 -0.07(-1.32%)
Apr 20, 2012 5.566 5.585 5.471 5.510 122,256 -0.03(-0.54%)
Apr 19, 2012 5.520 5.573 5.464 5.540 30,459 +0.02(+0.42%)
Apr 18, 2012 5.527 5.563 5.457 5.517 61,146 -0.04(-0.65%)
Apr 17, 2012 5.480 5.573 5.477 5.553 98,931 +0.03(+0.48%)
Apr 16, 2012 5.451 5.536 5.451 5.527 71,117 +0.06(+1.09%)
Apr 13, 2012 5.444 5.480 5.431 5.467 67,829 +0.04(+0.73%)
Apr 12, 2012 5.444 5.461 5.398 5.428 54,299 -0.01(-0.12%)
Apr 11, 2012 5.434 5.470 5.372 5.434 48,720 +0.06(+1.04%)
Apr 10, 2012 5.513 5.543 5.362 5.378 115,315 -0.13(-2.34%)
Apr 09, 2012 5.527 5.530 5.494 5.507 54,211 -0.03(-0.48%)
Apr 05, 2012 5.490 5.556 5.490 5.533 43,043 +0.05(+0.84%)
Apr 04, 2012 5.474 5.536 5.464 5.487 55,897 -0.06(-1.13%)
Apr 03, 2012 5.560 5.573 5.513 5.550 47,259 -0.01(-0.18%)
Apr 02, 2012 5.487 5.573 5.477 5.560 91,748 +0.08(+1.44%)
Mar 30, 2012 5.523 5.543 5.454 5.480 122,853 -0.01(-0.18%)
Mar 29, 2012 5.408 5.490 5.408 5.490 128,605 +0.08(+1.53%)
Mar 28, 2012 5.408 5.444 5.401 5.408 37,836 -0.01(-0.18%)
Mar 27, 2012 5.454 5.484 5.398 5.418 120,225 -0.05(-0.91%)
Mar 26, 2012 5.556 5.556 5.395 5.467 103,350 -0.05(-0.96%)
Mar 23, 2012 5.477 5.549 5.474 5.520 62,058 +0.00(+0.00%)
Mar 22, 2012 5.576 5.576 5.467 5.520 76,621 -0.05(-0.95%)
Mar 21, 2012 5.487 5.609 5.444 5.573 120,744 -0.03(-0.53%)
Mar 20, 2012 5.553 5.649 5.543 5.602 242,170 -0.02(-0.41%)
Mar 19, 2012 5.576 5.642 5.510 5.626 183,581 +0.07(+1.19%)
Mar 16, 2012 5.444 5.559 5.444 5.559 544,146 +0.13(+2.43%)
Mar 15, 2012 5.411 5.434 5.393 5.428 69,781 +0.01(+0.12%)
Mar 14, 2012 5.428 5.428 5.378 5.421 192,798 -0.00(-0.06%)
Mar 13, 2012 5.414 5.457 5.395 5.424 133,785 +0.01(+0.25%)
Mar 12, 2012 5.375 5.411 5.362 5.411 44,622 +0.04(+0.67%)
Mar 09, 2012 5.378 5.378 5.329 5.375 70,826 +0.01(+0.18%)
Mar 08, 2012 5.411 5.411 5.331 5.365 23,712 -0.03(-0.61%)
Mar 07, 2012 5.365 5.408 5.362 5.398 43,676 +0.05(+0.86%)
Mar 06, 2012 5.365 5.388 5.296 5.352 69,693 -0.05(-0.98%)
Mar 05, 2012 5.398 5.414 5.385 5.405 29,920 +0.01(+0.12%)
Mar 02, 2012 5.444 5.478 5.398 5.398 23,852 -0.05(-0.85%)
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.