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

Horizon Technology F (NQ: HRZN )

11.55 -0.02 (-0.13%)
Streaming Delayed Price Updated: 3:51 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 29, 2017 5.853 5.853 5.853 0 +0.03(+0.45%)
Dec 28, 2017 5.826 5.868 5.790 5.826 159,668 -0.02(-0.27%)
Dec 27, 2017 5.780 5.842 5.766 5.842 77,527 +0.06(+1.08%)
Dec 26, 2017 5.826 5.853 5.738 5.780 93,096 -0.04(-0.63%)
Dec 22, 2017 5.806 5.853 5.749 5.816 63,626 +0.00(+0.00%)
Dec 21, 2017 5.863 5.868 5.811 5.816 56,023 -0.05(-0.80%)
Dec 20, 2017 5.826 5.868 5.748 5.863 113,214 +0.07(+1.26%)
Dec 19, 2017 5.759 5.879 5.759 5.790 53,450 +0.02(+0.27%)
Dec 18, 2017 5.733 5.836 5.707 5.774 184,006 +0.08(+1.36%)
Dec 15, 2017 5.702 5.733 5.645 5.697 108,045 -0.01(-0.09%)
Dec 14, 2017 5.686 5.728 5.609 5.702 71,889 +0.02(+0.27%)
Dec 13, 2017 5.588 5.723 5.568 5.686 116,088 +0.07(+1.29%)
Dec 12, 2017 5.614 5.676 5.557 5.614 112,179 -0.02(-0.28%)
Dec 11, 2017 5.681 5.681 5.593 5.630 88,335 -0.03(-0.46%)
Dec 08, 2017 5.604 5.661 5.583 5.655 134,504 +0.08(+1.39%)
Dec 07, 2017 5.526 5.630 5.495 5.578 106,194 +0.02(+0.37%)
Dec 06, 2017 5.537 5.583 5.495 5.557 78,100 +0.03(+0.56%)
Dec 05, 2017 5.531 5.573 5.480 5.526 106,836 -0.04(-0.74%)
Dec 04, 2017 5.542 5.583 5.474 5.568 111,608 +0.05(+0.84%)
Dec 01, 2017 5.531 5.547 5.480 5.521 204,221 -0.08(-1.38%)
Nov 30, 2017 5.666 5.733 5.557 5.599 113,194 -0.07(-1.28%)
Nov 29, 2017 5.723 5.723 5.583 5.671 70,163 -0.03(-0.54%)
Nov 28, 2017 5.748 5.748 5.606 5.702 124,101 +0.00(+0.00%)
Nov 27, 2017 5.764 5.764 5.702 5.702 53,413 -0.05(-0.90%)
Nov 24, 2017 5.723 5.785 5.713 5.754 28,064 +0.04(+0.72%)
Nov 22, 2017 5.738 5.779 5.712 5.712 49,397 -0.03(-0.45%)
Nov 21, 2017 5.779 5.813 5.728 5.738 54,579 -0.05(-0.80%)
Nov 20, 2017 5.790 5.836 5.702 5.785 87,478 -0.01(-0.09%)
Nov 17, 2017 5.702 5.790 5.701 5.790 74,138 +0.10(+1.73%)
Nov 16, 2017 5.686 5.738 5.686 5.692 116,129 -0.05(-0.80%)
Nov 15, 2017 5.784 5.784 5.661 5.738 82,446 -0.04(-0.62%)
Nov 14, 2017 5.758 5.789 5.681 5.774 85,356 +0.02(+0.27%)
Nov 13, 2017 5.640 5.763 5.640 5.758 139,266 +0.11(+1.90%)
Nov 10, 2017 5.686 5.753 5.635 5.651 105,089 -0.01(-0.09%)
Nov 09, 2017 5.722 5.751 5.646 5.656 84,150 -0.11(-1.87%)
Nov 08, 2017 5.686 5.763 5.635 5.763 89,918 +0.09(+1.63%)
Nov 07, 2017 5.712 5.712 5.646 5.671 92,385 -0.03(-0.45%)
Nov 06, 2017 5.589 5.738 5.558 5.697 154,851 +0.09(+1.55%)
Nov 03, 2017 5.635 5.635 5.538 5.610 71,347 -0.02(-0.36%)
Nov 02, 2017 5.763 5.763 5.625 5.630 214,815 -0.01(-0.09%)
Nov 01, 2017 5.471 5.738 5.471 5.635 232,341 +0.23(+4.27%)
Oct 31, 2017 5.415 5.507 5.405 5.405 79,900 -0.03(-0.47%)
Oct 30, 2017 5.430 5.471 5.430 5.430 50,997 -0.03(-0.47%)
Oct 27, 2017 5.482 5.482 5.430 5.456 40,248 +0.02(+0.38%)
Oct 26, 2017 5.456 5.517 5.430 5.435 66,051 -0.04(-0.66%)
Oct 25, 2017 5.584 5.594 5.430 5.471 103,410 -0.13(-2.29%)
Oct 24, 2017 5.589 5.630 5.543 5.599 61,480 +0.05(+0.83%)
Oct 23, 2017 5.548 5.630 5.533 5.553 61,964 +0.01(+0.09%)
Oct 20, 2017 5.630 5.635 5.538 5.548 126,249 -0.09(-1.63%)
Oct 19, 2017 5.707 5.840 5.608 5.640 80,269 -0.06(-1.08%)
Oct 18, 2017 5.748 5.789 5.697 5.702 127,205 -0.04(-0.62%)
Oct 17, 2017 5.834 5.834 5.728 5.738 241,979 -0.10(-1.74%)
Oct 16, 2017 5.814 5.865 5.809 5.839 111,552 +0.03(+0.44%)
Oct 13, 2017 5.794 5.824 5.778 5.814 167,097 +0.04(+0.62%)
Oct 12, 2017 5.738 5.788 5.733 5.778 47,986 +0.04(+0.62%)
Oct 11, 2017 5.722 5.788 5.692 5.743 77,613 -0.05(-0.88%)
Oct 10, 2017 5.773 5.822 5.748 5.794 67,590 +0.03(+0.44%)
Oct 09, 2017 5.712 5.773 5.712 5.768 85,563 +0.03(+0.53%)
Oct 06, 2017 5.728 5.748 5.692 5.738 57,578 +0.02(+0.27%)
Oct 05, 2017 5.712 5.738 5.694 5.722 40,316 +0.04(+0.71%)
Oct 04, 2017 5.672 5.707 5.636 5.682 65,759 +0.02(+0.27%)
Oct 03, 2017 5.728 5.763 5.650 5.667 113,235 -0.06(-1.06%)
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.