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 (%)
Oct 31, 2013 4.519 4.579 4.472 4.482 0 -0.04(-0.88%)
Oct 30, 2013 4.532 4.601 4.512 4.522 197,661 +0.01(+0.15%)
Oct 29, 2013 4.532 4.539 4.505 4.515 0 -0.02(-0.37%)
Oct 28, 2013 4.505 4.535 4.492 4.532 0 +0.03(+0.66%)
Oct 25, 2013 4.472 4.505 4.472 4.502 0 +0.02(+0.37%)
Oct 24, 2013 4.442 4.489 4.442 4.485 68,429 +0.03(+0.60%)
Oct 23, 2013 4.449 4.489 4.436 4.459 0 +0.01(+0.22%)
Oct 22, 2013 4.442 4.478 4.422 4.449 141,150 +0.01(+0.15%)
Oct 21, 2013 4.472 4.485 4.422 4.442 154,260 -0.03(-0.60%)
Oct 18, 2013 4.456 4.469 4.436 4.469 120,239 +0.04(+0.98%)
Oct 17, 2013 4.372 4.456 4.372 4.426 131,327 +0.04(+0.91%)
Oct 16, 2013 4.422 4.455 4.372 4.386 190,545 -0.01(-0.15%)
Oct 15, 2013 4.459 4.459 4.369 4.392 159,544 -0.03(-0.79%)
Oct 14, 2013 4.384 4.434 4.375 4.427 128,903 +0.03(+0.67%)
Oct 11, 2013 4.335 4.398 4.328 4.398 0 +0.07(+1.68%)
Oct 10, 2013 4.322 4.361 4.289 4.325 88,659 +0.06(+1.31%)
Oct 09, 2013 4.297 4.319 4.269 4.269 0 -0.03(-0.61%)
Oct 08, 2013 4.332 4.351 4.272 4.295 105,664 -0.02(-0.38%)
Oct 07, 2013 4.279 4.335 4.256 4.312 0 +0.03(+0.62%)
Oct 04, 2013 4.295 4.338 4.282 4.286 0 +0.00(+0.00%)
Oct 03, 2013 4.328 4.351 4.262 4.286 0 -0.07(-1.59%)
Oct 02, 2013 4.427 4.444 4.351 4.355 190,319 -0.06(-1.42%)
Oct 01, 2013 4.375 4.427 4.365 4.417 126,416 +0.01(+0.15%)
Sep 27, 2013 4.417 4.431 4.401 4.411 0 -0.02(-0.37%)
Sep 26, 2013 4.444 4.464 4.424 4.427 44,494 +0.01(+0.15%)
Sep 25, 2013 4.460 4.462 4.421 4.421 102,567 -0.03(-0.59%)
Sep 24, 2013 4.434 4.467 4.434 4.447 135,674 +0.00(+0.07%)
Sep 23, 2013 4.421 4.464 4.404 4.444 95,839 -0.01(-0.15%)
Sep 20, 2013 4.437 4.450 4.401 4.450 0 +0.00(+0.07%)
Sep 19, 2013 4.467 4.467 4.405 4.447 0 +0.01(+0.30%)
Sep 18, 2013 4.421 4.464 4.404 4.434 0 +0.00(+0.07%)
Sep 17, 2013 4.437 4.454 4.401 4.431 0 +0.01(+0.15%)
Sep 16, 2013 4.447 4.483 4.384 4.424 0 +0.00(+0.04%)
Sep 13, 2013 4.396 4.435 4.350 4.422 0 +0.03(+0.59%)
Sep 12, 2013 4.429 4.429 4.386 4.396 0 -0.03(-0.59%)
Sep 11, 2013 4.426 4.470 4.411 4.422 0 -0.00(-0.07%)
Sep 10, 2013 4.416 4.429 4.393 4.426 96,159 +0.01(+0.30%)
Sep 09, 2013 4.445 4.445 4.393 4.413 0 -0.01(-0.30%)
Sep 06, 2013 4.448 4.475 4.413 4.426 0 -0.01(-0.15%)
Sep 05, 2013 4.439 4.455 4.383 4.432 0 +0.01(+0.15%)
Sep 04, 2013 4.350 4.462 4.350 4.426 0 +0.09(+2.11%)
Sep 03, 2013 4.416 4.426 4.321 4.334 0 -0.03(-0.67%)
Aug 30, 2013 4.360 4.419 4.360 4.364 0 +0.00(+0.07%)
Aug 29, 2013 4.337 4.399 4.337 4.360 48,755 +0.02(+0.53%)
Aug 28, 2013 4.386 4.396 4.308 4.337 0 -0.07(-1.48%)
Aug 27, 2013 4.426 4.442 4.380 4.403 194,205 -0.06(-1.25%)
Aug 26, 2013 4.498 4.517 4.448 4.458 0 -0.03(-0.58%)
Aug 23, 2013 4.429 4.511 4.413 4.484 0 +0.06(+1.25%)
Aug 22, 2013 4.426 4.458 4.422 4.429 75,920 +0.00(+0.00%)
Aug 21, 2013 4.432 4.475 4.422 4.429 0 -0.02(-0.44%)
Aug 20, 2013 4.413 4.452 4.354 4.448 156,427 +0.04(+0.81%)
Aug 19, 2013 4.455 4.455 4.406 4.413 149,347 -0.03(-0.66%)
Aug 16, 2013 4.494 4.517 4.406 4.442 0 -0.07(-1.45%)
Aug 15, 2013 4.527 4.556 4.507 4.507 109,718 -0.08(-1.85%)
Aug 14, 2013 4.609 4.641 4.559 4.592 177,886 -0.03(-0.64%)
Aug 13, 2013 4.700 4.703 4.602 4.622 141,436 -0.00(-0.07%)
Aug 12, 2013 4.609 4.654 4.609 4.625 210,014 +0.04(+0.78%)
Aug 09, 2013 4.596 4.664 4.563 4.589 256,288 -0.01(-0.14%)
Aug 08, 2013 4.573 4.628 4.560 4.596 265,956 +0.02(+0.50%)
Aug 07, 2013 4.573 4.638 4.553 4.573 226,330 +0.02(+0.43%)
Aug 06, 2013 4.573 4.573 4.547 4.553 71,001 -0.01(-0.29%)
Aug 05, 2013 4.576 4.576 4.560 4.566 103,036 -0.01(-0.21%)
Aug 02, 2013 4.556 4.589 4.555 4.576 81,369 +0.01(+0.21%)
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.