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 31, 2014 5.227 5.223 5.223 5.223 138,741 -0.04(-0.71%)
Dec 30, 2014 5.190 5.264 5.190 5.261 78,228 +0.04(+0.71%)
Dec 29, 2014 5.190 5.246 5.190 5.223 116,390 +0.03(+0.58%)
Dec 26, 2014 5.197 5.253 5.182 5.193 54,328 -0.00(-0.07%)
Dec 24, 2014 5.182 5.197 5.197 5.197 30,533 -0.03(-0.50%)
Dec 23, 2014 5.167 5.227 5.137 5.223 74,561 +0.03(+0.50%)
Dec 22, 2014 5.130 5.217 5.119 5.197 95,434 +0.07(+1.31%)
Dec 19, 2014 5.197 5.197 5.130 5.130 131,675 -0.11(-2.14%)
Dec 18, 2014 5.115 5.261 5.115 5.242 117,405 +0.15(+2.93%)
Dec 17, 2014 5.037 5.134 5.037 5.093 134,522 +0.07(+1.34%)
Dec 16, 2014 5.022 5.040 4.984 5.025 57,344 +0.00(+0.07%)
Dec 15, 2014 5.074 5.122 5.022 5.022 124,968 +0.03(+0.56%)
Dec 12, 2014 5.060 5.090 4.964 4.994 113,749 -0.08(-1.60%)
Dec 11, 2014 5.071 5.097 5.049 5.075 65,777 +0.01(+0.15%)
Dec 10, 2014 5.068 5.131 5.031 5.068 83,793 -0.00(-0.00%)
Dec 09, 2014 5.064 5.075 4.905 5.068 170,149 -0.00(-0.07%)
Dec 08, 2014 5.190 5.215 5.042 5.071 119,959 -0.16(-3.04%)
Dec 05, 2014 5.208 5.231 5.186 5.231 24,064 +0.03(+0.50%)
Dec 04, 2014 5.168 5.234 5.168 5.205 67,176 +0.01(+0.29%)
Dec 03, 2014 5.171 5.223 5.168 5.190 89,973 +0.00(+0.00%)
Dec 02, 2014 5.171 5.212 5.171 5.190 33,927 +0.01(+0.29%)
Dec 01, 2014 5.201 5.212 5.168 5.175 62,219 -0.03(-0.50%)
Nov 28, 2014 5.208 5.242 5.157 5.201 39,908 +0.01(+0.21%)
Nov 26, 2014 5.208 5.190 5.190 5.190 76,450 -0.04(-0.78%)
Nov 25, 2014 5.234 5.268 5.208 5.231 63,432 +0.02(+0.43%)
Nov 24, 2014 5.175 5.238 5.175 5.208 57,156 +0.02(+0.36%)
Nov 21, 2014 5.194 5.231 5.175 5.190 99,801 +0.02(+0.36%)
Nov 20, 2014 5.227 5.268 5.171 5.171 90,125 -0.04(-0.71%)
Nov 19, 2014 5.249 5.268 5.208 5.208 51,065 -0.01(-0.21%)
Nov 18, 2014 5.234 5.327 5.205 5.219 65,612 +0.01(+0.21%)
Nov 17, 2014 5.282 5.323 5.205 5.208 112,128 -0.02(-0.46%)
Nov 14, 2014 5.243 5.247 5.207 5.232 80,277 -0.00(-0.07%)
Nov 13, 2014 5.251 5.273 5.214 5.236 50,846 -0.00(-0.07%)
Nov 12, 2014 5.199 5.324 5.199 5.240 108,732 +0.04(+0.78%)
Nov 11, 2014 5.214 5.240 5.199 5.199 55,922 -0.03(-0.56%)
Nov 10, 2014 5.214 5.251 5.203 5.229 32,964 -0.01(-0.21%)
Nov 07, 2014 5.199 5.251 5.199 5.240 107,239 +0.05(+0.92%)
Nov 06, 2014 5.196 5.214 5.177 5.192 47,959 +0.00(+0.00%)
Nov 05, 2014 5.141 5.196 5.141 5.192 45,377 +0.00(+0.00%)
Nov 04, 2014 5.243 5.243 5.170 5.192 75,348 -0.04(-0.77%)
Nov 03, 2014 5.141 5.247 5.141 5.232 116,202 +0.06(+1.14%)
Oct 31, 2014 5.247 5.247 5.159 5.174 69,403 -0.02(-0.42%)
Oct 30, 2014 5.155 5.232 5.155 5.196 50,508 +0.02(+0.43%)
Oct 29, 2014 5.097 5.181 5.097 5.174 57,902 +0.05(+1.00%)
Oct 28, 2014 5.122 5.155 5.100 5.122 56,377 +0.03(+0.58%)
Oct 27, 2014 5.093 5.104 5.104 5.093 44,348 -0.01(-0.22%)
Oct 24, 2014 5.082 5.130 5.064 5.104 65,064 +0.01(+0.29%)
Oct 23, 2014 5.115 5.115 5.041 5.089 130,094 -0.02(-0.43%)
Oct 22, 2014 5.104 5.126 5.086 5.111 68,700 -0.01(-0.14%)
Oct 21, 2014 5.067 5.126 5.034 5.119 94,189 +0.05(+1.01%)
Oct 20, 2014 5.030 5.071 5.005 5.067 70,672 +0.01(+0.29%)
Oct 17, 2014 5.144 5.166 5.038 5.052 103,214 -0.04(-0.79%)
Oct 16, 2014 4.972 5.093 4.887 5.093 141,364 +0.13(+2.63%)
Oct 15, 2014 4.952 5.006 4.890 4.963 370,442 +0.05(+1.04%)
Oct 14, 2014 4.886 4.994 4.868 4.912 166,110 -0.01(-0.15%)
Oct 13, 2014 4.977 5.039 4.919 4.919 134,535 -0.07(-1.31%)
Oct 10, 2014 4.981 5.013 4.926 4.984 93,015 +0.01(+0.15%)
Oct 09, 2014 4.959 4.966 4.911 4.977 105,932 +0.03(+0.59%)
Oct 08, 2014 4.933 4.952 4.835 4.948 147,837 -0.01(-0.22%)
Oct 07, 2014 4.933 4.970 4.933 4.959 74,965 -0.01(-0.15%)
Oct 06, 2014 4.941 4.988 4.941 4.966 54,483 +0.00(+0.00%)
Oct 03, 2014 5.032 5.039 4.959 4.966 54,003 -0.00(-0.07%)
Oct 02, 2014 5.028 5.054 4.886 4.970 272,697 -0.03(-0.66%)
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.