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 (%)
Dec 31, 2014 5.281 5.278 5.278 5.278 137,310 -0.04(-0.71%)
Dec 30, 2014 5.244 5.319 5.244 5.315 77,421 +0.04(+0.71%)
Dec 29, 2014 5.244 5.300 5.244 5.278 115,189 +0.03(+0.58%)
Dec 26, 2014 5.251 5.308 5.236 5.247 53,768 -0.00(-0.07%)
Dec 24, 2014 5.236 5.251 5.251 5.251 30,218 -0.03(-0.50%)
Dec 23, 2014 5.221 5.281 5.191 5.278 73,792 +0.03(+0.50%)
Dec 22, 2014 5.183 5.272 5.172 5.251 94,450 +0.07(+1.31%)
Dec 19, 2014 5.251 5.251 5.183 5.183 130,318 -0.11(-2.14%)
Dec 18, 2014 5.168 5.315 5.168 5.297 116,194 +0.15(+2.93%)
Dec 17, 2014 5.089 5.187 5.089 5.146 133,135 +0.07(+1.34%)
Dec 16, 2014 5.074 5.093 5.036 5.078 56,753 +0.00(+0.07%)
Dec 15, 2014 5.127 5.176 5.074 5.074 123,680 +0.03(+0.56%)
Dec 12, 2014 5.113 5.143 5.016 5.046 112,576 -0.08(-1.60%)
Dec 11, 2014 5.124 5.150 5.102 5.128 65,099 +0.01(+0.15%)
Dec 10, 2014 5.120 5.184 5.083 5.120 82,929 -0.00(-0.00%)
Dec 09, 2014 5.117 5.128 4.956 5.121 168,395 -0.00(-0.07%)
Dec 08, 2014 5.244 5.270 5.094 5.124 118,722 -0.16(-3.04%)
Dec 05, 2014 5.263 5.285 5.240 5.285 23,816 +0.03(+0.50%)
Dec 04, 2014 5.221 5.289 5.221 5.259 66,483 +0.01(+0.29%)
Dec 03, 2014 5.225 5.278 5.221 5.244 89,046 +0.00(+0.00%)
Dec 02, 2014 5.225 5.266 5.225 5.244 33,577 +0.01(+0.29%)
Dec 01, 2014 5.255 5.266 5.221 5.229 61,577 -0.03(-0.50%)
Nov 28, 2014 5.263 5.296 5.210 5.255 39,496 +0.01(+0.21%)
Nov 26, 2014 5.263 5.244 5.244 5.244 75,662 -0.04(-0.78%)
Nov 25, 2014 5.289 5.322 5.263 5.285 62,778 +0.02(+0.43%)
Nov 24, 2014 5.229 5.293 5.229 5.263 56,567 +0.02(+0.36%)
Nov 21, 2014 5.248 5.285 5.229 5.244 98,772 +0.02(+0.36%)
Nov 20, 2014 5.281 5.322 5.225 5.225 89,195 -0.04(-0.71%)
Nov 19, 2014 5.304 5.322 5.263 5.263 50,538 -0.01(-0.21%)
Nov 18, 2014 5.289 5.382 5.259 5.274 64,935 +0.01(+0.21%)
Nov 17, 2014 5.337 5.379 5.259 5.263 110,972 -0.02(-0.46%)
Nov 14, 2014 5.298 5.302 5.261 5.287 79,450 -0.00(-0.07%)
Nov 13, 2014 5.305 5.328 5.268 5.291 50,321 -0.00(-0.07%)
Nov 12, 2014 5.254 5.380 5.254 5.294 107,611 +0.04(+0.78%)
Nov 11, 2014 5.268 5.294 5.254 5.254 55,345 -0.03(-0.56%)
Nov 10, 2014 5.268 5.305 5.258 5.283 32,624 -0.01(-0.21%)
Nov 07, 2014 5.254 5.305 5.253 5.294 106,134 +0.05(+0.92%)
Nov 06, 2014 5.250 5.268 5.231 5.246 47,464 +0.00(+0.00%)
Nov 05, 2014 5.194 5.250 5.194 5.246 44,909 +0.00(+0.00%)
Nov 04, 2014 5.298 5.298 5.224 5.246 74,571 -0.04(-0.77%)
Nov 03, 2014 5.194 5.302 5.194 5.287 115,004 +0.06(+1.14%)
Oct 31, 2014 5.302 5.302 5.213 5.228 68,687 -0.02(-0.42%)
Oct 30, 2014 5.209 5.287 5.209 5.250 49,987 +0.02(+0.43%)
Oct 29, 2014 5.150 5.235 5.150 5.228 57,305 +0.05(+1.00%)
Oct 28, 2014 5.176 5.209 5.153 5.176 55,796 +0.03(+0.58%)
Oct 27, 2014 5.146 5.157 5.157 5.146 43,890 -0.01(-0.22%)
Oct 24, 2014 5.135 5.183 5.116 5.157 64,394 +0.01(+0.29%)
Oct 23, 2014 5.168 5.168 5.094 5.142 128,753 -0.02(-0.43%)
Oct 22, 2014 5.157 5.179 5.139 5.164 67,992 -0.01(-0.14%)
Oct 21, 2014 5.120 5.179 5.087 5.172 93,217 +0.05(+1.01%)
Oct 20, 2014 5.083 5.124 5.057 5.120 69,943 +0.01(+0.29%)
Oct 17, 2014 5.198 5.220 5.090 5.105 102,150 -0.04(-0.79%)
Oct 16, 2014 5.024 5.146 4.938 5.146 139,906 +0.13(+2.63%)
Oct 15, 2014 5.003 5.058 4.941 5.014 366,623 +0.05(+1.04%)
Oct 14, 2014 4.937 5.046 4.919 4.963 164,397 -0.01(-0.15%)
Oct 13, 2014 5.029 5.091 4.970 4.970 133,148 -0.07(-1.31%)
Oct 10, 2014 5.033 5.066 4.977 5.036 92,056 +0.01(+0.15%)
Oct 09, 2014 5.011 5.018 4.962 5.029 104,840 +0.03(+0.59%)
Oct 08, 2014 4.985 5.003 4.885 5.000 146,313 -0.01(-0.22%)
Oct 07, 2014 4.985 5.021 4.985 5.011 74,192 -0.01(-0.15%)
Oct 06, 2014 4.992 5.040 4.992 5.018 53,922 +0.00(+0.00%)
Oct 03, 2014 5.084 5.091 5.011 5.018 53,446 -0.00(-0.07%)
Oct 02, 2014 5.080 5.106 4.937 5.022 269,885 -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.