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 (%)
Sep 30, 2011 4.772 4.864 4.697 4.792 84,630 -0.02(-0.41%)
Sep 29, 2011 4.864 4.864 4.582 4.811 217,454 +0.02(+0.41%)
Sep 28, 2011 4.818 4.844 4.746 4.792 25,959 -0.11(-2.27%)
Sep 27, 2011 5.014 5.014 4.795 4.903 31,992 -0.06(-1.12%)
Sep 26, 2011 4.746 4.988 4.733 4.958 30,652 +0.13(+2.78%)
Sep 23, 2011 4.939 4.994 4.795 4.824 30,909 -0.06(-1.20%)
Sep 22, 2011 4.962 5.066 4.837 4.883 61,213 -0.23(-4.41%)
Sep 21, 2011 5.043 5.135 4.988 5.109 44,469 +0.10(+2.02%)
Sep 20, 2011 5.053 5.070 4.994 5.007 27,186 -0.03(-0.65%)
Sep 19, 2011 5.109 5.134 4.968 5.040 68,614 -0.08(-1.47%)
Sep 16, 2011 5.112 5.148 5.076 5.115 50,894 -0.02(-0.32%)
Sep 15, 2011 5.043 5.148 5.034 5.132 78,325 -0.06(-1.14%)
Sep 14, 2011 5.092 5.226 5.037 5.191 18,806 +0.10(+1.93%)
Sep 13, 2011 5.073 5.220 5.034 5.092 77,000 -0.02(-0.32%)
Sep 12, 2011 5.060 5.266 5.034 5.109 87,812 +0.00(+0.00%)
Sep 09, 2011 5.158 5.158 5.080 5.109 22,897 -0.04(-0.82%)
Sep 08, 2011 5.076 5.193 5.056 5.151 64,248 +0.05(+1.03%)
Sep 07, 2011 5.040 5.122 5.040 5.099 27,109 +0.08(+1.69%)
Sep 06, 2011 5.007 5.053 4.909 5.014 33,632 -0.03(-0.65%)
Sep 02, 2011 5.056 5.099 5.011 5.047 17,907 -0.08(-1.47%)
Sep 01, 2011 5.154 5.194 5.024 5.122 35,480 -0.06(-1.07%)
Aug 31, 2011 5.056 5.210 5.047 5.177 85,551 +0.07(+1.34%)
Aug 30, 2011 5.174 5.181 5.043 5.109 55,244 -0.06(-1.14%)
Aug 29, 2011 5.109 5.292 5.001 5.168 121,219 +0.07(+1.41%)
Aug 26, 2011 5.083 5.148 4.880 5.096 54,054 +0.07(+1.43%)
Aug 25, 2011 5.125 5.138 5.004 5.024 29,361 -0.10(-2.04%)
Aug 24, 2011 5.145 5.181 4.975 5.128 71,781 -0.04(-0.82%)
Aug 23, 2011 5.109 5.230 4.978 5.171 98,270 +0.11(+2.13%)
Aug 22, 2011 4.906 5.181 4.848 5.063 108,445 +0.20(+4.03%)
Aug 19, 2011 4.854 4.978 4.766 4.867 73,124 -0.17(-3.37%)
Aug 18, 2011 5.187 5.246 4.991 5.037 158,801 -0.21(-3.93%)
Aug 17, 2011 5.246 5.311 5.190 5.243 185,688 +0.01(+0.19%)
Aug 16, 2011 5.236 5.243 5.086 5.233 82,030 +0.01(+0.19%)
Aug 15, 2011 5.200 5.262 5.099 5.223 103,226 +0.05(+0.88%)
Aug 12, 2011 5.207 5.266 5.089 5.177 73,335 -0.01(-0.13%)
Aug 11, 2011 4.880 5.226 4.880 5.184 93,579 +0.30(+6.23%)
Aug 10, 2011 5.226 5.226 4.812 4.880 162,488 +0.23(+4.85%)
Aug 09, 2011 4.548 4.707 4.413 4.654 91,539 +0.12(+2.59%)
Aug 08, 2011 4.847 4.873 4.001 4.537 239,287 -0.40(-8.14%)
Aug 05, 2011 4.916 4.988 4.880 4.939 98,836 +0.01(+0.27%)
Aug 04, 2011 4.929 5.001 4.828 4.926 151,302 -0.04(-0.79%)
Aug 03, 2011 4.903 4.994 4.821 4.965 179,508 +0.05(+0.93%)
Aug 02, 2011 4.975 4.985 4.903 4.919 99,708 -0.07(-1.31%)
Aug 01, 2011 5.034 5.145 4.903 4.985 205,868 -0.02(-0.33%)
Jul 29, 2011 4.978 5.047 4.739 5.001 172,930 -0.01(-0.20%)
Jul 28, 2011 5.112 5.311 4.903 5.011 190,347 -0.12(-2.29%)
Jul 27, 2011 5.200 5.200 5.066 5.128 115,351 -0.09(-1.69%)
Jul 26, 2011 5.295 5.311 5.148 5.217 107,974 -0.08(-1.42%)
Jul 25, 2011 5.308 5.347 5.253 5.292 90,413 -0.02(-0.31%)
Jul 22, 2011 5.315 5.341 5.243 5.308 75,321 -0.00(-0.06%)
Jul 21, 2011 5.233 5.377 5.233 5.311 127,448 +0.05(+0.93%)
Jul 20, 2011 5.285 5.285 5.210 5.262 50,175 -0.00(-0.06%)
Jul 19, 2011 5.204 5.302 5.151 5.266 45,472 +0.06(+1.07%)
Jul 18, 2011 5.168 5.217 5.073 5.210 42,012 +0.00(+0.06%)
Jul 15, 2011 5.236 5.236 5.184 5.207 81,449 +0.00(+0.00%)
Jul 14, 2011 5.194 5.212 5.171 5.207 108,825 -0.02(-0.38%)
Jul 13, 2011 5.210 5.239 5.161 5.226 119,218 +0.03(+0.57%)
Jul 12, 2011 5.236 5.242 5.197 5.197 137,599 -0.03(-0.63%)
Jul 11, 2011 5.272 5.272 5.217 5.230 83,052 -0.05(-0.93%)
Jul 08, 2011 5.194 5.282 5.194 5.279 167,524 +0.06(+1.19%)
Jul 07, 2011 5.190 5.230 5.128 5.217 183,277 +0.02(+0.31%)
Jul 06, 2011 5.213 5.213 5.122 5.200 142,996 +0.03(+0.51%)
Jul 05, 2011 5.151 5.236 5.151 5.174 172,376 +0.02(+0.38%)
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.