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 (%)
Jan 31, 2014 4.909 4.947 4.906 4.930 182,199 -0.02(-0.41%)
Jan 30, 2014 4.930 4.991 4.930 4.950 144,176 +0.03(+0.62%)
Jan 29, 2014 4.916 4.957 4.896 4.920 129,491 +0.00(+0.00%)
Jan 28, 2014 4.872 4.933 4.872 4.920 134,554 +0.03(+0.70%)
Jan 27, 2014 4.906 4.930 4.841 4.885 128,754 +0.01(+0.24%)
Jan 24, 2014 4.933 4.954 4.858 4.874 128,537 -0.06(-1.21%)
Jan 23, 2014 4.943 4.998 4.923 4.933 154,523 -0.04(-0.75%)
Jan 22, 2014 4.930 5.008 4.923 4.971 129,456 -0.00(-0.07%)
Jan 21, 2014 4.909 4.974 4.892 4.974 228,165 +0.06(+1.18%)
Jan 17, 2014 4.906 4.916 4.916 4.916 176,115 +0.03(+0.56%)
Jan 16, 2014 4.902 4.923 4.882 4.889 70,202 -0.01(-0.21%)
Jan 15, 2014 4.923 4.923 4.872 4.899 123,365 +0.02(+0.31%)
Jan 14, 2014 4.867 4.884 4.806 4.884 168,636 +0.04(+0.91%)
Jan 13, 2014 4.820 4.877 4.820 4.840 164,630 +0.02(+0.42%)
Jan 10, 2014 4.806 4.867 4.779 4.820 88,743 +0.04(+0.78%)
Jan 09, 2014 4.853 4.853 4.782 4.782 165,663 -0.04(-0.91%)
Jan 08, 2014 4.863 4.867 4.806 4.826 114,629 -0.03(-0.63%)
Jan 07, 2014 4.870 4.880 4.820 4.857 86,935 +0.02(+0.42%)
Jan 06, 2014 4.833 4.880 4.833 4.836 85,544 +0.01(+0.28%)
Jan 03, 2014 4.799 4.826 4.799 4.823 70,827 +0.02(+0.49%)
Jan 02, 2014 4.779 4.833 4.779 4.799 123,683 -0.00(-0.07%)
Dec 31, 2013 4.772 4.803 4.803 4.803 113,617 +0.02(+0.35%)
Dec 30, 2013 4.799 4.870 4.786 4.786 129,971 -0.02(-0.35%)
Dec 27, 2013 4.823 4.823 4.759 4.803 100,392 +0.00(+0.00%)
Dec 26, 2013 4.860 4.887 4.782 4.803 113,854 -0.04(-0.91%)
Dec 24, 2013 4.765 4.877 4.765 4.847 77,774 +0.08(+1.70%)
Dec 23, 2013 4.678 4.772 4.664 4.765 170,997 +0.12(+2.55%)
Dec 20, 2013 4.735 4.762 4.647 4.647 915,937 -0.07(-1.43%)
Dec 19, 2013 4.789 4.792 4.698 4.715 118,490 -0.06(-1.34%)
Dec 18, 2013 4.759 4.789 4.732 4.779 107,170 +0.04(+0.86%)
Dec 17, 2013 4.749 4.762 4.705 4.738 134,412 -0.01(-0.21%)
Dec 16, 2013 4.765 4.789 4.705 4.749 124,819 +0.02(+0.36%)
Dec 13, 2013 4.728 4.796 4.705 4.732 171,941 -0.03(-0.57%)
Dec 12, 2013 4.769 4.792 4.686 4.759 146,821 -0.02(-0.39%)
Dec 11, 2013 4.761 4.821 4.727 4.777 138,047 +0.02(+0.35%)
Dec 10, 2013 4.787 4.821 4.761 4.761 97,235 -0.04(-0.84%)
Dec 09, 2013 4.714 4.834 4.714 4.801 231,551 +0.05(+1.13%)
Dec 06, 2013 4.700 4.777 4.697 4.747 0 +0.06(+1.29%)
Dec 05, 2013 4.720 4.761 4.670 4.687 0 -0.06(-1.27%)
Dec 04, 2013 4.693 4.757 4.680 4.747 0 +0.04(+0.93%)
Dec 03, 2013 4.693 4.744 4.693 4.704 0 -0.01(-0.14%)
Dec 02, 2013 4.744 4.781 4.693 4.710 0 -0.05(-1.06%)
Nov 29, 2013 4.761 4.781 4.730 4.761 0 +0.00(+0.00%)
Nov 27, 2013 4.754 4.761 4.727 4.761 0 +0.01(+0.21%)
Nov 26, 2013 4.730 4.750 4.727 4.750 0 +0.00(+0.00%)
Nov 25, 2013 4.734 4.757 4.727 4.750 0 +0.01(+0.21%)
Nov 22, 2013 4.693 4.744 4.657 4.740 0 +0.07(+1.43%)
Nov 21, 2013 4.670 4.710 4.660 4.673 93,790 -0.01(-0.14%)
Nov 20, 2013 4.680 4.717 4.653 4.680 0 +0.03(+0.58%)
Nov 19, 2013 4.697 4.740 4.643 4.653 70,184 -0.02(-0.50%)
Nov 18, 2013 4.650 4.712 4.586 4.677 0 +0.05(+1.09%)
Nov 15, 2013 4.697 4.720 4.606 4.626 0 -0.05(-0.97%)
Nov 14, 2013 4.715 4.718 4.672 4.672 0 +0.02(+0.36%)
Nov 12, 2013 4.625 4.658 4.625 4.655 0 +0.03(+0.65%)
Nov 11, 2013 4.618 4.672 4.612 4.625 0 +0.01(+0.29%)
Nov 08, 2013 4.595 4.638 4.526 4.612 0 +0.00(+0.00%)
Nov 07, 2013 4.645 4.645 4.612 4.612 111,938 -0.01(-0.14%)
Nov 06, 2013 4.635 4.652 4.602 4.618 256,090 +0.04(+0.94%)
Nov 05, 2013 4.512 4.618 4.489 4.575 0 +0.06(+1.33%)
Nov 04, 2013 4.505 4.555 4.492 4.515 114,531 +0.03(+0.59%)
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.