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 (%)
Dec 30, 2011 5.166 5.339 5.166 5.339 84,877 +0.18(+3.55%)
Dec 29, 2011 5.235 5.235 5.156 5.156 109,348 -0.05(-0.94%)
Dec 28, 2011 5.208 5.212 5.195 5.205 67,666 -0.01(-0.19%)
Dec 27, 2011 5.320 5.320 5.205 5.215 49,742 -0.10(-1.91%)
Dec 23, 2011 5.202 5.333 5.202 5.316 26,527 +0.15(+2.85%)
Dec 21, 2011 5.202 5.202 5.094 5.169 35,388 -0.06(-1.19%)
Dec 20, 2011 5.274 5.274 5.156 5.231 58,942 +0.00(+0.00%)
Dec 19, 2011 5.235 5.267 5.208 5.231 44,121 -0.01(-0.12%)
Dec 16, 2011 5.303 5.303 5.235 5.238 197,090 -0.06(-1.05%)
Dec 15, 2011 5.297 5.300 5.231 5.294 78,966 +0.05(+1.00%)
Dec 14, 2011 5.197 5.261 5.143 5.241 100,585 +0.04(+0.82%)
Dec 13, 2011 5.241 5.313 5.186 5.199 59,126 -0.03(-0.56%)
Dec 12, 2011 5.294 5.294 5.172 5.228 66,223 -0.06(-1.17%)
Dec 09, 2011 5.313 5.316 5.261 5.290 46,328 -0.01(-0.19%)
Dec 08, 2011 5.254 5.303 5.153 5.300 86,940 +0.01(+0.12%)
Dec 07, 2011 5.205 5.323 5.202 5.294 148,888 +0.06(+1.13%)
Dec 06, 2011 5.231 5.235 5.186 5.235 52,716 +0.01(+0.25%)
Dec 05, 2011 5.071 5.222 4.996 5.222 101,655 +0.19(+3.84%)
Dec 02, 2011 4.999 5.029 4.947 5.029 99,069 +0.07(+1.32%)
Dec 01, 2011 5.068 5.094 4.937 4.963 80,356 -0.12(-2.44%)
Nov 30, 2011 5.120 5.120 5.025 5.087 78,553 +0.05(+0.97%)
Nov 29, 2011 5.055 5.094 5.009 5.038 33,255 +0.01(+0.26%)
Nov 28, 2011 5.140 5.166 5.006 5.025 89,930 -0.01(-0.13%)
Nov 25, 2011 5.133 5.172 5.032 5.032 137,004 -0.09(-1.73%)
Nov 23, 2011 5.110 5.169 5.104 5.120 86,042 -0.01(-0.26%)
Nov 22, 2011 5.101 5.202 5.101 5.133 225,519 +0.01(+0.26%)
Nov 21, 2011 5.150 5.186 5.045 5.120 260,483 -0.20(-3.81%)
Nov 18, 2011 5.297 5.431 5.248 5.323 344,300 +0.11(+2.20%)
Nov 17, 2011 5.241 5.284 5.136 5.208 244,228 +0.01(+0.19%)
Nov 16, 2011 5.215 5.258 5.143 5.199 193,782 +0.02(+0.38%)
Nov 15, 2011 5.156 5.280 5.156 5.179 374,893 +0.02(+0.38%)
Nov 14, 2011 5.048 5.316 5.048 5.159 630,015 +0.23(+4.58%)
Nov 11, 2011 4.911 4.966 4.878 4.934 49,876 +0.06(+1.21%)
Nov 10, 2011 5.022 5.022 4.875 4.875 103,709 -0.13(-2.61%)
Nov 09, 2011 5.015 5.034 4.907 5.006 166,839 +0.07(+1.46%)
Nov 08, 2011 4.728 5.029 4.633 4.934 123,699 +0.22(+4.72%)
Nov 07, 2011 4.672 4.806 4.672 4.711 51,967 -0.00(-0.07%)
Nov 04, 2011 4.764 4.764 4.646 4.714 73,119 -0.03(-0.69%)
Nov 03, 2011 4.889 4.924 4.678 4.747 154,851 -0.05(-0.96%)
Nov 02, 2011 4.927 5.000 4.777 4.793 155,621 -0.08(-1.68%)
Nov 01, 2011 4.888 5.097 4.875 4.875 44,476 -0.10(-2.04%)
Oct 31, 2011 4.996 5.006 4.924 4.976 20,503 -0.05(-1.04%)
Oct 28, 2011 5.015 5.120 5.012 5.029 26,812 -0.01(-0.19%)
Oct 27, 2011 5.042 5.140 4.927 5.038 77,480 +0.01(+0.20%)
Oct 26, 2011 5.045 5.045 4.940 5.029 26,897 -0.01(-0.13%)
Oct 25, 2011 4.934 5.042 4.842 5.035 39,371 +0.08(+1.65%)
Oct 24, 2011 4.957 4.957 4.885 4.953 25,176 +0.03(+0.60%)
Oct 21, 2011 4.976 4.976 4.911 4.924 51,655 -0.02(-0.33%)
Oct 20, 2011 4.855 4.940 4.839 4.940 27,885 +0.11(+2.37%)
Oct 19, 2011 4.858 4.947 4.826 4.826 69,863 -0.03(-0.67%)
Oct 18, 2011 4.904 4.934 4.826 4.858 127,535 -0.03(-0.54%)
Oct 17, 2011 4.757 4.885 4.750 4.885 12,794 +0.07(+1.50%)
Oct 14, 2011 4.813 4.901 4.669 4.813 61,666 +0.02(+0.41%)
Oct 13, 2011 4.760 4.875 4.701 4.793 55,776 +0.02(+0.41%)
Oct 12, 2011 4.786 4.875 4.672 4.773 67,528 +0.00(+0.07%)
Oct 11, 2011 4.816 4.898 4.721 4.770 40,737 +0.00(+0.07%)
Oct 10, 2011 4.862 4.934 4.718 4.767 25,048 -0.09(-1.89%)
Oct 07, 2011 4.875 5.120 4.754 4.858 46,034 +0.02(+0.34%)
Oct 06, 2011 4.813 4.891 4.698 4.842 39,723 +0.07(+1.37%)
Oct 05, 2011 4.826 4.885 4.747 4.777 31,082 -0.07(-1.42%)
Oct 04, 2011 4.777 4.904 4.621 4.845 101,866 +0.07(+1.44%)
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.