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 (%)
Jun 30, 2017 5.638 5.638 5.599 5.599 60,905 -0.01(-0.26%)
Jun 29, 2017 5.559 5.629 5.559 5.614 81,949 +0.05(+0.89%)
Jun 28, 2017 5.584 5.600 5.500 5.564 87,900 -0.03(-0.53%)
Jun 27, 2017 5.559 5.619 5.559 5.594 44,962 -0.00(-0.09%)
Jun 26, 2017 5.609 5.609 5.569 5.599 42,675 -0.00(-0.09%)
Jun 23, 2017 5.554 5.609 5.510 5.604 77,159 +0.08(+1.43%)
Jun 22, 2017 5.510 5.530 5.490 5.525 90,084 -0.01(-0.27%)
Jun 21, 2017 5.525 5.550 5.495 5.540 32,053 +0.04(+0.81%)
Jun 20, 2017 5.569 5.634 5.495 5.495 89,476 -0.09(-1.68%)
Jun 19, 2017 5.589 5.668 5.553 5.589 102,035 +0.03(+0.62%)
Jun 16, 2017 5.535 5.594 5.518 5.554 59,865 +0.04(+0.72%)
Jun 15, 2017 5.461 5.515 5.441 5.515 90,386 +0.00(+0.09%)
Jun 14, 2017 5.486 5.510 5.441 5.510 101,232 +0.01(+0.11%)
Jun 13, 2017 5.490 5.510 5.461 5.504 46,151 +0.02(+0.34%)
Jun 12, 2017 5.441 5.505 5.412 5.486 91,599 +0.01(+0.18%)
Jun 09, 2017 5.486 5.495 5.456 5.476 64,546 +0.01(+0.27%)
Jun 08, 2017 5.481 5.500 5.461 5.461 34,123 -0.01(-0.18%)
Jun 07, 2017 5.510 5.510 5.461 5.471 54,446 -0.02(-0.45%)
Jun 06, 2017 5.500 5.500 5.439 5.495 85,603 +0.01(+0.27%)
Jun 05, 2017 5.432 5.495 5.427 5.481 68,675 +0.03(+0.54%)
Jun 02, 2017 5.456 5.476 5.422 5.451 73,483 +0.01(+0.18%)
Jun 01, 2017 5.388 5.446 5.353 5.441 117,590 +0.05(+1.00%)
May 31, 2017 5.412 5.437 5.388 5.388 104,736 -0.01(-0.27%)
May 30, 2017 5.461 5.461 5.392 5.402 48,417 -0.03(-0.54%)
May 26, 2017 5.432 5.456 5.388 5.432 59,540 -0.02(-0.36%)
May 25, 2017 5.437 5.474 5.412 5.451 61,494 -0.00(-0.09%)
May 24, 2017 5.432 5.456 5.397 5.456 45,458 +0.05(+0.91%)
May 23, 2017 5.490 5.495 5.388 5.407 130,567 -0.06(-1.08%)
May 22, 2017 5.505 5.544 5.437 5.466 92,912 -0.04(-0.80%)
May 19, 2017 5.535 5.535 5.476 5.510 78,214 +0.01(+0.27%)
May 18, 2017 5.593 5.593 5.476 5.495 100,395 -0.07(-1.23%)
May 17, 2017 5.569 5.613 5.506 5.564 66,909 -0.03(-0.61%)
May 16, 2017 5.598 5.632 5.563 5.598 86,663 +0.03(+0.61%)
May 15, 2017 5.603 5.632 5.540 5.564 111,921 +0.00(+0.00%)
May 12, 2017 5.603 5.622 5.559 5.564 73,943 -0.04(-0.69%)
May 11, 2017 5.574 5.613 5.555 5.603 147,614 +0.04(+0.70%)
May 10, 2017 5.564 5.579 5.525 5.564 86,739 +0.01(+0.26%)
May 09, 2017 5.559 5.584 5.535 5.550 93,902 +0.01(+0.26%)
May 08, 2017 5.462 5.550 5.443 5.535 157,296 +0.04(+0.80%)
May 05, 2017 5.414 5.506 5.389 5.491 135,116 +0.11(+2.08%)
May 04, 2017 5.564 5.574 5.355 5.380 136,439 -0.16(-2.89%)
May 03, 2017 5.467 5.545 5.467 5.540 142,661 +0.07(+1.33%)
May 02, 2017 5.487 5.540 5.457 5.467 153,721 -0.04(-0.79%)
May 01, 2017 5.540 5.540 5.487 5.511 111,995 -0.02(-0.35%)
Apr 28, 2017 5.535 5.535 5.491 5.530 79,114 +0.02(+0.35%)
Apr 27, 2017 5.555 5.573 5.496 5.511 101,656 -0.04(-0.79%)
Apr 26, 2017 5.487 5.584 5.487 5.555 82,127 +0.04(+0.70%)
Apr 25, 2017 5.598 5.603 5.448 5.516 200,183 -0.08(-1.39%)
Apr 24, 2017 5.632 5.647 5.559 5.593 89,789 -0.02(-0.43%)
Apr 21, 2017 5.656 5.656 5.598 5.618 123,243 -0.01(-0.26%)
Apr 20, 2017 5.647 5.666 5.608 5.632 97,615 -0.00(-0.09%)
Apr 19, 2017 5.690 5.690 5.608 5.637 115,227 -0.00(-0.09%)
Apr 18, 2017 5.594 5.656 5.575 5.642 196,184 +0.04(+0.77%)
Apr 17, 2017 5.584 5.599 5.555 5.599 139,883 +0.04(+0.69%)
Apr 13, 2017 5.536 5.594 5.493 5.560 209,450 +0.03(+0.61%)
Apr 12, 2017 5.440 5.526 5.440 5.526 132,426 +0.08(+1.41%)
Apr 11, 2017 5.406 5.481 5.406 5.449 125,336 +0.03(+0.62%)
Apr 10, 2017 5.392 5.435 5.382 5.416 108,391 +0.02(+0.45%)
Apr 07, 2017 5.377 5.401 5.334 5.392 77,992 +0.00(+0.09%)
Apr 06, 2017 5.372 5.392 5.339 5.387 75,987 +0.02(+0.36%)
Apr 05, 2017 5.353 5.392 5.346 5.368 120,664 +0.03(+0.54%)
Apr 04, 2017 5.363 5.401 5.324 5.339 88,698 -0.01(-0.18%)
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.