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 +0.04 (+0.34%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 7, 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 29, 2018 5.602 5.675 5.569 5.613 227,223 +0.03(+0.60%)
Jun 28, 2018 5.708 5.708 5.569 5.580 106,750 -0.02(-0.30%)
Jun 27, 2018 5.608 5.680 5.597 5.597 88,935 -0.02(-0.40%)
Jun 26, 2018 5.636 5.645 5.586 5.619 84,472 +0.00(+0.00%)
Jun 25, 2018 5.641 5.663 5.595 5.619 142,078 -0.02(-0.39%)
Jun 22, 2018 5.652 5.666 5.625 5.641 72,283 +0.01(+0.20%)
Jun 21, 2018 5.630 5.669 5.591 5.630 98,184 +0.03(+0.50%)
Jun 20, 2018 5.703 5.708 5.580 5.602 180,560 -0.04(-0.69%)
Jun 19, 2018 5.725 5.814 5.625 5.641 186,852 -0.08(-1.46%)
Jun 18, 2018 5.847 5.847 5.708 5.725 241,166 -0.07(-1.15%)
Jun 15, 2018 5.808 5.753 5.792 201,675 +0.04(+0.67%)
Jun 14, 2018 5.665 5.764 5.665 5.753 158,024 +0.07(+1.16%)
Jun 13, 2018 5.659 5.725 5.659 5.687 83,435 -0.01(-0.19%)
Jun 12, 2018 5.643 5.716 5.643 5.698 100,657 +0.04(+0.68%)
Jun 11, 2018 5.626 5.676 5.615 5.659 136,856 +0.03(+0.59%)
Jun 08, 2018 5.626 5.661 5.582 5.626 88,905 -0.01(-0.20%)
Jun 07, 2018 5.582 5.753 5.582 5.637 220,419 +0.06(+0.99%)
Jun 06, 2018 5.505 5.615 5.505 5.582 170,356 +0.04(+0.70%)
Jun 05, 2018 5.527 5.560 5.499 5.543 123,922 -0.01(-0.10%)
Jun 04, 2018 5.571 5.577 5.505 5.549 129,365 -0.01(-0.10%)
Jun 01, 2018 5.532 5.556 5.516 5.554 76,893 +0.04(+0.80%)
May 31, 2018 5.505 5.527 5.494 5.510 112,709 +0.00(+0.00%)
May 30, 2018 5.505 5.538 5.505 5.510 105,372 +0.00(+0.00%)
May 29, 2018 5.510 5.554 5.505 5.510 86,907 -0.01(-0.20%)
May 25, 2018 5.521 5.521 5.521 0 +0.02(+0.40%)
May 24, 2018 5.516 5.538 5.499 5.499 73,470 -0.03(-0.50%)
May 23, 2018 5.527 5.543 5.494 5.527 131,698 +0.01(+0.15%)
May 22, 2018 5.543 5.543 5.505 5.519 110,329 -0.02(-0.45%)
May 21, 2018 5.582 5.585 5.494 5.543 151,035 +0.02(+0.30%)
May 18, 2018 5.554 5.577 5.472 5.527 298,877 -0.03(-0.60%)
May 17, 2018 5.571 5.610 5.527 5.560 107,651 +0.00(+0.00%)
May 16, 2018 5.621 5.632 5.543 5.560 177,688 -0.05(-0.89%)
May 15, 2018 5.599 5.631 5.560 5.610 130,782 +0.01(+0.10%)
May 14, 2018 5.615 5.642 5.533 5.604 174,838 +0.01(+0.20%)
May 11, 2018 5.522 5.625 5.522 5.593 155,391 +0.07(+1.29%)
May 10, 2018 5.473 5.549 5.462 5.522 107,051 +0.06(+1.10%)
May 09, 2018 5.489 5.517 5.457 5.462 98,864 -0.02(-0.30%)
May 08, 2018 5.489 5.517 5.462 5.479 76,700 +0.00(+0.00%)
May 07, 2018 5.457 5.484 5.451 5.479 114,235 +0.02(+0.40%)
May 04, 2018 5.462 5.500 5.440 5.457 95,535 -0.02(-0.30%)
May 03, 2018 5.517 5.534 5.451 5.473 217,123 -0.02(-0.40%)
May 02, 2018 5.626 5.626 5.484 5.495 187,842 -0.16(-2.90%)
May 01, 2018 5.664 5.664 5.571 5.659 104,136 +0.04(+0.78%)
Apr 30, 2018 5.599 5.642 5.599 5.615 103,765 +0.02(+0.29%)
Apr 27, 2018 5.550 5.610 5.550 5.599 84,421 +0.04(+0.79%)
Apr 26, 2018 5.599 5.621 5.544 5.555 129,661 -0.03(-0.59%)
Apr 25, 2018 5.621 5.653 5.571 5.588 189,489 -0.06(-1.06%)
Apr 24, 2018 5.642 5.651 5.610 5.648 98,972 +0.02(+0.39%)
Apr 23, 2018 5.664 5.675 5.610 5.626 83,300 -0.04(-0.68%)
Apr 20, 2018 5.653 5.692 5.653 5.664 52,384 -0.02(-0.29%)
Apr 19, 2018 5.675 5.728 5.653 5.681 83,588 +0.01(+0.10%)
Apr 18, 2018 5.730 5.751 5.653 5.675 171,603 -0.02(-0.29%)
Apr 17, 2018 5.719 5.719 5.632 5.692 138,722 +0.03(+0.48%)
Apr 16, 2018 5.681 5.697 5.600 5.665 194,738 +0.02(+0.29%)
Apr 13, 2018 5.659 5.734 5.567 5.648 139,060 +0.01(+0.10%)
Apr 12, 2018 5.681 5.755 5.583 5.643 294,869 -0.04(-0.76%)
Apr 11, 2018 5.681 5.749 5.670 5.686 101,999 -0.01(-0.10%)
Apr 10, 2018 5.756 5.762 5.648 5.692 144,007 -0.01(-0.09%)
Apr 09, 2018 5.735 5.789 5.675 5.697 185,669 +0.02(+0.38%)
Apr 06, 2018 5.681 5.792 5.632 5.675 188,829 -0.03(-0.57%)
Apr 05, 2018 5.735 5.811 5.686 5.708 100,727 -0.01(-0.09%)
Apr 04, 2018 5.681 5.784 5.654 5.713 105,559 -0.02(-0.28%)
Apr 03, 2018 5.594 5.754 5.578 5.729 139,929 +0.11(+2.02%)
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.