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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 30, 2015 5.203 5.203 5.162 5.177 46,853 -0.04(-0.79%)
Jan 29, 2015 5.185 5.222 5.165 5.218 42,015 +0.02(+0.36%)
Jan 28, 2015 5.222 5.222 5.162 5.200 39,252 +0.00(+0.07%)
Jan 27, 2015 5.200 5.241 5.166 5.196 32,599 -0.04(-0.79%)
Jan 26, 2015 5.162 5.249 5.162 5.237 31,935 +0.05(+0.94%)
Jan 23, 2015 5.177 5.201 5.154 5.188 33,015 +0.01(+0.22%)
Jan 22, 2015 5.134 5.199 5.132 5.177 78,128 +0.02(+0.37%)
Jan 21, 2015 5.128 5.162 5.128 5.158 101,202 -0.00(-0.07%)
Jan 20, 2015 5.162 5.162 5.134 5.162 63,260 +0.00(+0.00%)
Jan 16, 2015 5.151 5.177 5.124 5.162 78,001 +0.03(+0.66%)
Jan 15, 2015 5.298 5.298 5.113 5.128 203,065 -0.13(-2.54%)
Jan 14, 2015 5.251 5.262 5.196 5.262 57,027 -0.01(-0.14%)
Jan 13, 2015 5.269 5.284 5.258 5.269 66,984 +0.00(+0.07%)
Jan 12, 2015 5.254 5.281 5.235 5.266 64,375 -0.00(-0.07%)
Jan 09, 2015 5.284 5.284 5.217 5.269 74,490 +0.01(+0.28%)
Jan 08, 2015 5.258 5.278 5.239 5.254 55,149 +0.01(+0.14%)
Jan 07, 2015 5.221 5.266 5.213 5.247 74,049 +0.02(+0.43%)
Jan 06, 2015 5.224 5.247 5.161 5.224 83,783 +0.00(+0.00%)
Jan 05, 2015 5.202 5.273 5.172 5.224 128,591 +0.08(+1.60%)
Jan 02, 2015 5.206 5.232 5.124 5.142 108,503 -0.09(-1.64%)
Dec 31, 2014 5.232 5.228 5.228 5.228 138,609 -0.04(-0.71%)
Dec 30, 2014 5.195 5.269 5.195 5.266 78,153 +0.04(+0.71%)
Dec 29, 2014 5.195 5.251 5.195 5.228 116,279 +0.03(+0.58%)
Dec 26, 2014 5.202 5.258 5.187 5.198 54,277 -0.00(-0.07%)
Dec 24, 2014 5.187 5.202 5.202 5.202 30,504 -0.03(-0.50%)
Dec 23, 2014 5.172 5.232 5.142 5.228 74,490 +0.03(+0.50%)
Dec 22, 2014 5.135 5.222 5.124 5.202 95,343 +0.07(+1.31%)
Dec 19, 2014 5.202 5.202 5.135 5.135 131,550 -0.11(-2.14%)
Dec 18, 2014 5.120 5.266 5.120 5.247 117,293 +0.15(+2.93%)
Dec 17, 2014 5.041 5.139 5.041 5.097 134,395 +0.07(+1.34%)
Dec 16, 2014 5.026 5.045 4.989 5.030 57,290 +0.00(+0.07%)
Dec 15, 2014 5.079 5.127 5.026 5.026 124,850 +0.03(+0.56%)
Dec 12, 2014 5.065 5.095 4.969 4.998 113,641 -0.08(-1.60%)
Dec 11, 2014 5.076 5.102 5.054 5.080 65,714 +0.01(+0.15%)
Dec 10, 2014 5.072 5.135 5.035 5.072 83,713 -0.00(-0.00%)
Dec 09, 2014 5.069 5.080 4.909 5.073 169,988 -0.00(-0.07%)
Dec 08, 2014 5.195 5.220 5.047 5.076 119,845 -0.16(-3.04%)
Dec 05, 2014 5.213 5.235 5.191 5.235 24,041 +0.03(+0.50%)
Dec 04, 2014 5.173 5.239 5.173 5.210 67,112 +0.01(+0.29%)
Dec 03, 2014 5.176 5.228 5.173 5.195 89,888 +0.00(+0.00%)
Dec 02, 2014 5.176 5.217 5.176 5.195 33,895 +0.01(+0.29%)
Dec 01, 2014 5.206 5.217 5.173 5.180 62,160 -0.03(-0.50%)
Nov 28, 2014 5.213 5.247 5.161 5.206 39,870 +0.01(+0.21%)
Nov 26, 2014 5.213 5.195 5.195 5.195 76,377 -0.04(-0.78%)
Nov 25, 2014 5.239 5.273 5.213 5.236 63,372 +0.02(+0.43%)
Nov 24, 2014 5.180 5.243 5.180 5.213 57,102 +0.02(+0.36%)
Nov 21, 2014 5.198 5.236 5.180 5.195 99,706 +0.02(+0.36%)
Nov 20, 2014 5.232 5.273 5.176 5.176 90,039 -0.04(-0.71%)
Nov 19, 2014 5.254 5.273 5.213 5.213 51,016 -0.01(-0.21%)
Nov 18, 2014 5.239 5.332 5.210 5.224 65,550 +0.01(+0.21%)
Nov 17, 2014 5.287 5.328 5.210 5.213 112,021 -0.02(-0.46%)
Nov 14, 2014 5.248 5.252 5.212 5.237 80,201 -0.00(-0.07%)
Nov 13, 2014 5.256 5.278 5.219 5.241 50,797 -0.00(-0.07%)
Nov 12, 2014 5.204 5.329 5.204 5.245 108,628 +0.04(+0.78%)
Nov 11, 2014 5.219 5.245 5.204 5.204 55,869 -0.03(-0.56%)
Nov 10, 2014 5.219 5.256 5.208 5.234 32,932 -0.01(-0.21%)
Nov 07, 2014 5.204 5.256 5.204 5.245 107,137 +0.05(+0.92%)
Nov 06, 2014 5.201 5.219 5.182 5.197 47,913 +0.00(+0.00%)
Nov 05, 2014 5.146 5.201 5.146 5.197 45,334 +0.00(+0.00%)
Nov 04, 2014 5.248 5.248 5.175 5.197 75,277 -0.04(-0.77%)
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.