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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 5.522 5.534 5.354 5.410 803,883 -0.10(-1.74%)
Jul 30, 2012 5.515 5.634 5.383 5.505 446,415 +0.03(+0.60%)
Jul 27, 2012 5.433 5.511 5.400 5.472 236,456 +0.07(+1.22%)
Jul 26, 2012 5.416 5.449 5.377 5.406 154,505 +0.03(+0.61%)
Jul 25, 2012 5.383 5.436 5.360 5.373 239,354 +0.00(+0.00%)
Jul 24, 2012 5.416 5.416 5.350 5.373 191,361 -0.01(-0.12%)
Jul 23, 2012 5.446 5.446 5.370 5.380 277,091 -0.10(-1.75%)
Jul 20, 2012 5.416 5.499 5.396 5.476 287,573 +0.04(+0.79%)
Jul 19, 2012 5.482 5.486 5.387 5.433 473,606 -0.05(-0.90%)
Jul 18, 2012 5.334 5.529 5.330 5.482 2,184,766 -0.08(-1.43%)
Jul 17, 2012 5.571 5.608 5.529 5.562 84,276 +0.03(+0.60%)
Jul 16, 2012 5.542 5.614 5.499 5.529 105,786 -0.01(-0.18%)
Jul 13, 2012 5.482 5.588 5.469 5.538 87,167 +0.10(+1.76%)
Jul 12, 2012 5.320 5.449 5.320 5.443 107,173 +0.11(+2.04%)
Jul 11, 2012 5.482 5.482 5.307 5.334 105,295 -0.12(-2.18%)
Jul 10, 2012 5.443 5.529 5.426 5.453 56,534 -0.04(-0.78%)
Jul 09, 2012 5.489 5.558 5.406 5.496 99,209 +0.02(+0.36%)
Jul 06, 2012 5.499 5.537 5.439 5.476 68,240 -0.05(-0.90%)
Jul 05, 2012 5.565 5.565 5.502 5.525 41,512 -0.01(-0.12%)
Jul 03, 2012 5.525 5.532 5.496 5.532 55,683 +0.00(+0.06%)
Jul 02, 2012 5.420 5.532 5.387 5.529 126,043 +0.08(+1.52%)
Jun 29, 2012 5.499 5.499 5.377 5.446 121,767 +0.02(+0.37%)
Jun 28, 2012 5.496 5.499 5.383 5.426 58,305 -0.08(-1.50%)
Jun 27, 2012 5.479 5.532 5.420 5.509 94,637 +0.08(+1.40%)
Jun 26, 2012 5.347 5.469 5.274 5.433 95,979 +0.11(+2.05%)
Jun 25, 2012 5.185 5.410 5.122 5.324 162,693 +0.08(+1.58%)
Jun 22, 2012 5.347 5.380 5.172 5.241 2,580,906 -0.08(-1.49%)
Jun 21, 2012 5.410 5.416 5.243 5.320 135,729 -0.08(-1.41%)
Jun 20, 2012 5.367 5.410 5.218 5.396 108,311 +0.03(+0.55%)
Jun 19, 2012 5.287 5.383 5.278 5.367 127,239 +0.08(+1.44%)
Jun 18, 2012 5.195 5.301 5.142 5.291 185,084 +0.09(+1.65%)
Jun 15, 2012 5.248 5.248 5.106 5.205 98,901 -0.03(-0.51%)
Jun 14, 2012 5.109 5.264 5.069 5.231 256,767 +0.13(+2.46%)
Jun 13, 2012 4.987 5.144 4.987 5.106 120,944 +0.14(+2.86%)
Jun 12, 2012 5.178 5.182 4.924 4.964 255,032 -0.25(-4.81%)
Jun 11, 2012 5.373 5.373 5.152 5.215 100,484 -0.07(-1.37%)
Jun 08, 2012 5.403 5.453 5.274 5.287 89,039 -0.12(-2.14%)
Jun 07, 2012 5.403 5.523 5.350 5.403 51,792 +0.02(+0.31%)
Jun 06, 2012 5.281 5.429 5.221 5.387 64,155 +0.15(+2.90%)
Jun 05, 2012 5.035 5.317 4.994 5.235 114,991 +0.17(+3.26%)
Jun 04, 2012 5.036 5.145 5.020 5.069 61,472 +0.01(+0.20%)
Jun 01, 2012 5.136 5.136 5.036 5.060 93,026 -0.17(-3.22%)
May 31, 2012 5.294 5.294 5.089 5.228 177,478 -0.02(-0.31%)
May 30, 2012 5.330 5.330 5.179 5.245 128,220 -0.10(-1.85%)
May 29, 2012 5.327 5.416 5.307 5.344 100,027 +0.01(+0.19%)
May 25, 2012 5.360 5.360 5.291 5.334 50,932 -0.03(-0.55%)
May 24, 2012 5.436 5.436 5.301 5.363 74,141 -0.04(-0.67%)
May 23, 2012 5.383 5.410 5.324 5.400 47,250 -0.01(-0.24%)
May 22, 2012 5.396 5.459 5.380 5.413 58,905 +0.00(+0.06%)
May 21, 2012 5.387 5.446 5.304 5.410 61,312 +0.05(+0.86%)
May 18, 2012 5.466 5.466 5.301 5.363 126,355 -0.09(-1.70%)
May 17, 2012 5.565 5.565 5.416 5.456 150,490 -0.09(-1.67%)
May 16, 2012 5.443 5.562 5.410 5.548 359,593 +0.13(+2.44%)
May 15, 2012 5.416 5.479 5.383 5.416 302,120 -0.12(-2.15%)
May 14, 2012 5.532 5.598 5.515 5.535 211,579 +0.01(+0.18%)
May 11, 2012 5.479 5.611 5.479 5.525 140,223 -0.01(-0.12%)
May 10, 2012 5.532 5.581 5.519 5.532 169,772 +0.00(+0.00%)
May 09, 2012 5.548 5.580 5.476 5.532 111,603 -0.07(-1.18%)
May 08, 2012 5.581 5.621 5.548 5.598 113,974 -0.01(-0.24%)
May 07, 2012 5.571 5.647 5.538 5.611 118,951 -0.00(-0.06%)
May 04, 2012 5.614 5.661 5.598 5.614 131,590 -0.04(-0.70%)
May 03, 2012 5.631 5.717 5.614 5.654 251,323 +0.01(+0.18%)
May 02, 2012 5.614 5.687 5.614 5.644 142,088 +0.01(+0.23%)
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.