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 29, 2017 5.858 5.858 5.858 0 +0.03(+0.45%)
Dec 28, 2017 5.832 5.874 5.795 5.832 159,516 -0.02(-0.27%)
Dec 27, 2017 5.785 5.848 5.771 5.848 77,454 +0.06(+1.08%)
Dec 26, 2017 5.832 5.858 5.743 5.785 93,008 -0.04(-0.63%)
Dec 22, 2017 5.811 5.858 5.754 5.822 63,566 +0.00(+0.00%)
Dec 21, 2017 5.869 5.874 5.816 5.822 55,970 -0.05(-0.80%)
Dec 20, 2017 5.832 5.874 5.754 5.869 113,107 +0.07(+1.26%)
Dec 19, 2017 5.764 5.884 5.764 5.795 53,400 +0.02(+0.27%)
Dec 18, 2017 5.738 5.842 5.713 5.780 183,831 +0.08(+1.36%)
Dec 15, 2017 5.707 5.738 5.650 5.702 107,942 -0.01(-0.09%)
Dec 14, 2017 5.692 5.733 5.614 5.707 71,820 +0.02(+0.27%)
Dec 13, 2017 5.594 5.728 5.573 5.692 115,978 +0.07(+1.29%)
Dec 12, 2017 5.619 5.681 5.562 5.619 112,072 -0.02(-0.28%)
Dec 11, 2017 5.687 5.687 5.599 5.635 88,251 -0.03(-0.46%)
Dec 08, 2017 5.609 5.666 5.588 5.661 134,376 +0.08(+1.39%)
Dec 07, 2017 5.531 5.635 5.500 5.583 106,093 +0.02(+0.37%)
Dec 06, 2017 5.542 5.588 5.500 5.562 78,026 +0.03(+0.56%)
Dec 05, 2017 5.537 5.578 5.485 5.531 106,734 -0.04(-0.74%)
Dec 04, 2017 5.547 5.588 5.480 5.573 111,502 +0.05(+0.84%)
Dec 01, 2017 5.537 5.552 5.485 5.526 204,027 -0.08(-1.39%)
Nov 30, 2017 5.671 5.738 5.562 5.604 113,087 -0.07(-1.28%)
Nov 29, 2017 5.728 5.728 5.588 5.676 70,096 -0.03(-0.54%)
Nov 28, 2017 5.754 5.754 5.612 5.707 123,983 +0.00(+0.00%)
Nov 27, 2017 5.769 5.769 5.707 5.707 53,362 -0.05(-0.90%)
Nov 24, 2017 5.728 5.790 5.718 5.759 28,037 +0.04(+0.72%)
Nov 22, 2017 5.744 5.785 5.718 5.718 49,350 -0.03(-0.45%)
Nov 21, 2017 5.785 5.819 5.733 5.744 54,527 -0.05(-0.80%)
Nov 20, 2017 5.795 5.842 5.707 5.790 87,395 -0.01(-0.09%)
Nov 17, 2017 5.707 5.795 5.706 5.795 74,068 +0.10(+1.73%)
Nov 16, 2017 5.692 5.743 5.692 5.697 116,019 -0.05(-0.80%)
Nov 15, 2017 5.789 5.789 5.666 5.743 82,368 -0.04(-0.62%)
Nov 14, 2017 5.764 5.794 5.687 5.779 85,275 +0.02(+0.27%)
Nov 13, 2017 5.646 5.769 5.646 5.764 139,134 +0.11(+1.90%)
Nov 10, 2017 5.692 5.759 5.641 5.656 104,989 -0.01(-0.09%)
Nov 09, 2017 5.728 5.756 5.651 5.661 84,070 -0.11(-1.87%)
Nov 08, 2017 5.692 5.769 5.641 5.769 89,833 +0.09(+1.63%)
Nov 07, 2017 5.718 5.718 5.651 5.677 92,298 -0.03(-0.45%)
Nov 06, 2017 5.594 5.743 5.564 5.702 154,704 +0.09(+1.55%)
Nov 03, 2017 5.641 5.641 5.543 5.615 71,279 -0.02(-0.36%)
Nov 02, 2017 5.769 5.769 5.630 5.635 214,611 -0.01(-0.09%)
Nov 01, 2017 5.477 5.743 5.477 5.641 232,121 +0.23(+4.27%)
Oct 31, 2017 5.420 5.512 5.410 5.410 79,825 -0.03(-0.47%)
Oct 30, 2017 5.436 5.477 5.436 5.436 50,949 -0.03(-0.47%)
Oct 27, 2017 5.487 5.487 5.436 5.461 40,209 +0.02(+0.38%)
Oct 26, 2017 5.461 5.523 5.436 5.441 65,988 -0.04(-0.66%)
Oct 25, 2017 5.589 5.600 5.436 5.477 103,312 -0.13(-2.29%)
Oct 24, 2017 5.594 5.635 5.548 5.605 61,421 +0.05(+0.83%)
Oct 23, 2017 5.553 5.635 5.538 5.559 61,905 +0.01(+0.09%)
Oct 20, 2017 5.635 5.641 5.543 5.553 126,129 -0.09(-1.63%)
Oct 19, 2017 5.712 5.846 5.613 5.646 80,193 -0.06(-1.08%)
Oct 18, 2017 5.753 5.794 5.702 5.707 127,084 -0.04(-0.62%)
Oct 17, 2017 5.840 5.840 5.733 5.743 241,749 -0.10(-1.74%)
Oct 16, 2017 5.819 5.870 5.814 5.845 111,446 +0.03(+0.44%)
Oct 13, 2017 5.799 5.830 5.784 5.819 166,939 +0.04(+0.62%)
Oct 12, 2017 5.743 5.794 5.738 5.784 47,941 +0.04(+0.62%)
Oct 11, 2017 5.728 5.794 5.697 5.748 77,539 -0.05(-0.88%)
Oct 10, 2017 5.779 5.828 5.753 5.799 67,526 +0.03(+0.44%)
Oct 09, 2017 5.718 5.779 5.718 5.774 85,482 +0.03(+0.53%)
Oct 06, 2017 5.733 5.753 5.697 5.743 57,523 +0.02(+0.27%)
Oct 05, 2017 5.718 5.743 5.700 5.728 40,277 +0.04(+0.71%)
Oct 04, 2017 5.677 5.713 5.642 5.687 65,696 +0.02(+0.27%)
Oct 03, 2017 5.733 5.769 5.655 5.672 113,128 -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.