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 (%)
Apr 30, 2014 4.527 4.712 4.527 4.579 389,586 +0.03(+0.61%)
Apr 29, 2014 4.548 4.600 4.534 4.551 243,348 +0.01(+0.23%)
Apr 28, 2014 4.646 4.646 4.520 4.541 237,761 -0.10(-2.26%)
Apr 25, 2014 4.670 4.716 4.646 4.646 151,242 -0.05(-1.04%)
Apr 24, 2014 4.663 4.716 4.649 4.695 135,737 +0.05(+0.98%)
Apr 23, 2014 4.695 4.719 4.649 4.649 158,791 -0.05(-0.97%)
Apr 22, 2014 4.569 4.702 4.562 4.695 390,422 +0.12(+2.60%)
Apr 21, 2014 4.572 4.628 4.548 4.576 183,899 -0.01(-0.30%)
Apr 17, 2014 4.614 4.590 4.590 4.590 167,922 -0.01(-0.30%)
Apr 16, 2014 4.614 4.621 4.579 4.604 225,188 +0.00(+0.08%)
Apr 15, 2014 4.569 4.614 4.509 4.600 408,659 +0.08(+1.74%)
Apr 14, 2014 4.477 4.539 4.477 4.522 345,383 +0.05(+1.16%)
Apr 11, 2014 4.504 4.549 4.463 4.470 329,740 -0.03(-0.77%)
Apr 10, 2014 4.539 4.556 4.504 4.504 297,519 -0.02(-0.54%)
Apr 09, 2014 4.539 4.567 4.508 4.529 234,096 +0.02(+0.38%)
Apr 08, 2014 4.456 4.535 4.456 4.511 279,256 +0.07(+1.48%)
Apr 07, 2014 4.535 4.539 4.418 4.445 405,100 -0.09(-1.99%)
Apr 04, 2014 4.477 4.574 4.473 4.535 668,136 +0.06(+1.39%)
Apr 03, 2014 4.407 4.484 4.400 4.473 905,904 +0.11(+2.54%)
Apr 02, 2014 4.376 4.421 4.335 4.362 274,869 -0.01(-0.16%)
Apr 01, 2014 4.341 4.397 4.321 4.369 282,099 +0.03(+0.80%)
Mar 31, 2014 4.359 4.393 4.331 4.335 339,400 -0.01(-0.16%)
Mar 28, 2014 4.352 4.359 4.317 4.341 180,238 +0.02(+0.48%)
Mar 27, 2014 4.296 4.366 4.296 4.321 239,797 +0.00(+0.08%)
Mar 26, 2014 4.407 4.432 4.317 4.317 252,247 -0.07(-1.50%)
Mar 25, 2014 4.366 4.407 4.348 4.383 161,467 +0.02(+0.40%)
Mar 24, 2014 4.414 4.432 4.338 4.366 210,543 -0.05(-1.02%)
Mar 21, 2014 4.407 4.449 4.369 4.411 610,676 -0.01(-0.31%)
Mar 20, 2014 4.407 4.469 4.404 4.425 209,411 -0.00(-0.08%)
Mar 19, 2014 4.418 4.456 4.376 4.428 401,431 +0.02(+0.55%)
Mar 18, 2014 4.456 4.456 4.400 4.404 495,303 -0.05(-1.17%)
Mar 17, 2014 4.484 4.504 4.435 4.456 352,110 +0.03(+0.74%)
Mar 14, 2014 4.358 4.443 4.358 4.423 321,208 +0.07(+1.66%)
Mar 13, 2014 4.296 4.429 4.292 4.351 823,390 +0.08(+1.93%)
Mar 12, 2014 4.543 4.543 4.179 4.268 1,940,528 -0.57(-11.84%)
Mar 11, 2014 4.807 4.852 4.770 4.842 152,010 +0.06(+1.29%)
Mar 10, 2014 4.876 4.900 4.766 4.780 258,434 -0.08(-1.63%)
Mar 07, 2014 4.893 4.914 4.828 4.859 116,001 -0.01(-0.21%)
Mar 06, 2014 4.849 4.907 4.849 4.869 127,137 +0.01(+0.28%)
Mar 05, 2014 4.900 4.965 4.818 4.856 147,895 -0.04(-0.91%)
Mar 04, 2014 4.945 5.020 4.880 4.900 281,547 -0.02(-0.49%)
Mar 03, 2014 4.996 5.014 4.921 4.924 108,316 -0.08(-1.58%)
Feb 28, 2014 5.003 5.020 4.979 5.003 135,192 +0.02(+0.41%)
Feb 27, 2014 4.948 5.014 4.948 4.983 122,868 +0.05(+1.04%)
Feb 26, 2014 4.962 5.031 4.924 4.931 239,584 -0.01(-0.28%)
Feb 25, 2014 5.024 5.027 4.928 4.945 133,666 -0.07(-1.37%)
Feb 24, 2014 5.020 5.027 5.007 5.014 103,820 +0.00(+0.00%)
Feb 21, 2014 5.027 5.027 4.987 5.014 99,597 +0.02(+0.34%)
Feb 20, 2014 5.027 5.031 4.990 4.996 123,465 -0.01(-0.21%)
Feb 19, 2014 5.017 5.027 5.000 5.007 172,715 -0.01(-0.21%)
Feb 18, 2014 4.962 5.024 4.962 5.017 164,378 +0.05(+1.04%)
Feb 14, 2014 4.979 4.965 4.965 4.965 135,414 -0.01(-0.14%)
Feb 13, 2014 4.962 4.979 4.945 4.972 93,240 +0.01(+0.14%)
Feb 12, 2014 4.993 5.027 4.948 4.965 162,444 -0.01(-0.17%)
Feb 11, 2014 4.926 4.991 4.916 4.974 244,876 +0.05(+1.04%)
Feb 10, 2014 4.899 4.924 4.879 4.923 106,749 +0.03(+0.70%)
Feb 07, 2014 4.882 4.923 4.880 4.889 95,298 +0.00(+0.07%)
Feb 06, 2014 4.872 4.906 4.872 4.885 91,280 +0.04(+0.84%)
Feb 05, 2014 4.841 4.889 4.787 4.845 121,217 -0.03(-0.56%)
Feb 04, 2014 4.872 4.935 4.821 4.872 74,270 +0.04(+0.78%)
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.