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

Horizon Technology F (NQ: HRZN )

11.72 -0.06 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 30, 2014 4.859 4.894 4.809 4.834 192,468 -0.01(-0.15%)
May 29, 2014 4.880 4.973 4.823 4.841 212,228 -0.05(-1.09%)
May 28, 2014 4.880 4.923 4.859 4.894 149,603 +0.01(+0.29%)
May 27, 2014 4.959 4.962 4.869 4.880 179,770 -0.05(-1.01%)
May 23, 2014 4.919 4.930 4.930 4.930 170,122 -0.03(-0.57%)
May 22, 2014 4.941 4.987 4.919 4.959 129,893 +0.00(+0.07%)
May 21, 2014 4.852 4.969 4.852 4.955 252,962 +0.09(+1.90%)
May 20, 2014 4.894 4.937 4.845 4.862 189,857 -0.03(-0.58%)
May 19, 2014 4.887 4.951 4.873 4.891 127,619 -0.01(-0.22%)
May 16, 2014 4.809 4.930 4.788 4.902 164,600 +0.09(+1.89%)
May 15, 2014 4.842 4.860 4.789 4.811 203,637 -0.00(-0.07%)
May 14, 2014 4.874 4.903 4.804 4.814 187,592 -0.05(-0.94%)
May 13, 2014 4.899 4.945 4.811 4.860 307,915 -0.04(-0.79%)
May 12, 2014 4.804 4.927 4.800 4.899 378,845 +0.12(+2.44%)
May 09, 2014 4.722 4.786 4.698 4.782 132,794 +0.05(+1.12%)
May 08, 2014 4.740 4.744 4.684 4.729 118,092 +0.01(+0.15%)
May 07, 2014 4.680 4.744 4.662 4.722 234,952 +0.06(+1.21%)
May 06, 2014 4.712 4.722 4.592 4.666 188,223 -0.06(-1.34%)
May 05, 2014 4.708 4.744 4.701 4.729 157,346 -0.01(-0.15%)
May 02, 2014 4.691 4.758 4.680 4.737 125,008 +0.07(+1.44%)
May 01, 2014 4.659 4.711 4.578 4.669 297,089 +0.04(+0.92%)
Apr 30, 2014 4.574 4.761 4.574 4.627 385,570 +0.03(+0.61%)
Apr 29, 2014 4.595 4.648 4.581 4.599 240,838 +0.01(+0.23%)
Apr 28, 2014 4.694 4.694 4.567 4.588 235,309 -0.11(-2.26%)
Apr 25, 2014 4.719 4.765 4.694 4.694 149,682 -0.05(-1.04%)
Apr 24, 2014 4.712 4.765 4.698 4.744 134,337 +0.05(+0.98%)
Apr 23, 2014 4.744 4.768 4.698 4.698 157,154 -0.05(-0.97%)
Apr 22, 2014 4.616 4.751 4.609 4.744 386,396 +0.12(+2.60%)
Apr 21, 2014 4.620 4.676 4.595 4.623 182,003 -0.01(-0.30%)
Apr 17, 2014 4.662 4.638 4.638 4.638 166,191 -0.01(-0.30%)
Apr 16, 2014 4.662 4.669 4.627 4.652 222,866 +0.00(+0.08%)
Apr 15, 2014 4.616 4.662 4.556 4.648 404,445 +0.08(+1.74%)
Apr 14, 2014 4.523 4.586 4.523 4.569 341,822 +0.05(+1.16%)
Apr 11, 2014 4.551 4.597 4.509 4.516 326,340 -0.04(-0.77%)
Apr 10, 2014 4.586 4.604 4.551 4.551 294,451 -0.02(-0.54%)
Apr 09, 2014 4.586 4.614 4.555 4.576 231,683 +0.02(+0.38%)
Apr 08, 2014 4.502 4.583 4.502 4.558 276,376 +0.07(+1.48%)
Apr 07, 2014 4.583 4.586 4.464 4.492 400,923 -0.09(-1.99%)
Apr 04, 2014 4.523 4.621 4.520 4.583 661,247 +0.06(+1.39%)
Apr 03, 2014 4.453 4.530 4.446 4.520 896,563 +0.11(+2.54%)
Apr 02, 2014 4.422 4.467 4.380 4.408 272,035 -0.01(-0.16%)
Apr 01, 2014 4.387 4.443 4.366 4.415 279,190 +0.04(+0.80%)
Mar 31, 2014 4.404 4.439 4.376 4.380 335,900 -0.01(-0.16%)
Mar 28, 2014 4.397 4.404 4.362 4.387 178,380 +0.02(+0.48%)
Mar 27, 2014 4.341 4.411 4.341 4.366 237,324 +0.00(+0.08%)
Mar 26, 2014 4.453 4.478 4.362 4.362 249,646 -0.07(-1.50%)
Mar 25, 2014 4.411 4.453 4.394 4.429 159,802 +0.02(+0.40%)
Mar 24, 2014 4.460 4.478 4.383 4.411 208,372 -0.05(-1.02%)
Mar 21, 2014 4.453 4.495 4.415 4.457 604,379 -0.01(-0.31%)
Mar 20, 2014 4.453 4.516 4.450 4.471 207,252 -0.00(-0.08%)
Mar 19, 2014 4.464 4.502 4.422 4.474 397,292 +0.02(+0.55%)
Mar 18, 2014 4.502 4.502 4.446 4.450 490,196 -0.05(-1.17%)
Mar 17, 2014 4.530 4.551 4.481 4.502 348,480 +0.03(+0.74%)
Mar 14, 2014 4.403 4.490 4.403 4.469 317,896 +0.07(+1.66%)
Mar 13, 2014 4.341 4.476 4.337 4.396 814,901 +0.08(+1.93%)
Mar 12, 2014 4.590 4.590 4.223 4.313 1,920,520 -0.58(-11.84%)
Mar 11, 2014 4.858 4.903 4.819 4.892 150,443 +0.06(+1.29%)
Mar 10, 2014 4.927 4.951 4.816 4.830 255,769 -0.08(-1.63%)
Mar 07, 2014 4.944 4.965 4.878 4.910 114,805 -0.01(-0.21%)
Mar 06, 2014 4.899 4.958 4.899 4.920 125,827 +0.01(+0.28%)
Mar 05, 2014 4.951 5.017 4.868 4.906 146,370 -0.05(-0.91%)
Mar 04, 2014 4.996 5.073 4.930 4.951 278,645 -0.02(-0.49%)
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.