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

Horizon Technology F (NQ: HRZN )

11.78 +0.01 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 29, 2015 5.602 5.602 5.535 5.539 131,647 -0.06(-1.05%)
May 28, 2015 5.641 5.641 5.535 5.598 169,571 -0.04(-0.70%)
May 27, 2015 5.543 5.648 5.543 5.637 111,564 +0.07(+1.20%)
May 26, 2015 5.559 5.582 5.535 5.571 126,173 +0.01(+0.18%)
May 22, 2015 5.551 5.561 5.561 5.561 87,882 -0.02(-0.32%)
May 21, 2015 5.610 5.641 5.535 5.578 255,051 -0.02(-0.28%)
May 20, 2015 5.535 5.610 5.516 5.594 145,805 +0.09(+1.64%)
May 19, 2015 5.543 5.555 5.496 5.504 298,188 -0.04(-0.71%)
May 18, 2015 5.539 5.543 5.461 5.543 155,215 +0.05(+0.82%)
May 15, 2015 5.545 5.545 5.475 5.498 238,405 +0.01(+0.14%)
May 14, 2015 5.455 5.529 5.451 5.490 118,390 +0.02(+0.43%)
May 13, 2015 5.568 5.588 5.467 5.467 235,557 -0.05(-0.85%)
May 12, 2015 5.443 5.525 5.420 5.514 166,192 +0.08(+1.51%)
May 11, 2015 5.451 5.527 5.416 5.432 130,275 -0.02(-0.36%)
May 08, 2015 5.482 5.529 5.451 5.451 143,697 -0.04(-0.71%)
May 07, 2015 5.517 5.564 5.478 5.490 105,179 -0.04(-0.70%)
May 06, 2015 5.514 5.591 5.510 5.529 174,475 -0.00(-0.07%)
May 05, 2015 5.580 5.603 5.531 5.533 209,664 -0.02(-0.28%)
May 04, 2015 5.533 5.580 5.533 5.549 174,097 +0.02(+0.35%)
May 01, 2015 5.529 5.572 5.502 5.529 118,682 +0.03(+0.50%)
Apr 30, 2015 5.490 5.517 5.459 5.502 108,296 +0.03(+0.50%)
Apr 29, 2015 5.486 5.490 5.455 5.475 149,154 -0.02(-0.28%)
Apr 28, 2015 5.510 5.545 5.467 5.490 67,066 -0.01(-0.21%)
Apr 27, 2015 5.591 5.591 5.498 5.502 173,085 -0.07(-1.19%)
Apr 24, 2015 5.545 5.591 5.545 5.568 180,430 +0.02(+0.42%)
Apr 23, 2015 5.506 5.588 5.490 5.545 194,229 +0.05(+0.92%)
Apr 22, 2015 5.502 5.517 5.471 5.494 131,061 +0.01(+0.21%)
Apr 21, 2015 5.502 5.517 5.475 5.482 157,722 +0.02(+0.28%)
Apr 20, 2015 5.510 5.525 5.455 5.467 313,285 +0.00(+0.00%)
Apr 17, 2015 5.451 5.498 5.451 5.467 354,795 +0.05(+1.01%)
Apr 16, 2015 5.451 5.451 5.393 5.412 187,781 -0.03(-0.61%)
Apr 15, 2015 5.399 5.453 5.384 5.445 374,567 +0.05(+1.00%)
Apr 14, 2015 5.380 5.422 5.380 5.391 173,180 -0.00(-0.07%)
Apr 13, 2015 5.387 5.403 5.380 5.395 202,662 +0.01(+0.14%)
Apr 10, 2015 5.399 5.399 5.368 5.387 169,625 -0.01(-0.21%)
Apr 09, 2015 5.395 5.407 5.360 5.399 131,468 +0.00(+0.00%)
Apr 08, 2015 5.368 5.407 5.322 5.399 147,188 +0.03(+0.50%)
Apr 07, 2015 5.391 5.407 5.353 5.372 160,803 -0.02(-0.36%)
Apr 06, 2015 5.399 5.399 5.376 5.391 121,155 -0.00(-0.07%)
Apr 02, 2015 5.391 5.395 5.395 5.395 153,289 -0.00(-0.07%)
Apr 01, 2015 5.332 5.399 5.330 5.399 146,613 +0.06(+1.16%)
Mar 31, 2015 5.387 5.407 5.337 5.337 143,716 -0.05(-1.00%)
Mar 30, 2015 5.407 5.430 5.337 5.391 207,264 +0.00(+0.00%)
Mar 27, 2015 5.275 5.395 5.260 5.391 548,216 +0.10(+1.97%)
Mar 26, 2015 5.275 5.291 5.252 5.287 196,290 +0.00(+0.00%)
Mar 25, 2015 5.314 5.330 5.214 5.287 588,687 -0.03(-0.58%)
Mar 24, 2015 5.349 5.349 5.299 5.318 169,182 -0.03(-0.58%)
Mar 23, 2015 5.349 5.353 5.291 5.349 270,651 +0.02(+0.36%)
Mar 20, 2015 5.322 5.337 5.291 5.330 234,599 +0.00(+0.00%)
Mar 19, 2015 5.291 5.349 5.275 5.330 1,533,400 -0.19(-3.50%)
Mar 18, 2015 5.635 5.635 5.484 5.523 84,254 +0.05(+0.88%)
Mar 17, 2015 5.536 5.536 5.444 5.474 105,643 -0.04(-0.69%)
Mar 16, 2015 5.516 5.574 5.451 5.513 100,934 +0.03(+0.63%)
Mar 13, 2015 5.440 5.497 5.402 5.478 64,000 +0.04(+0.78%)
Mar 12, 2015 5.459 5.459 5.363 5.436 130,757 +0.07(+1.36%)
Mar 11, 2015 5.409 5.409 5.015 5.363 302,456 -0.05(-0.99%)
Mar 10, 2015 5.394 5.436 5.390 5.417 43,016 +0.02(+0.28%)
Mar 09, 2015 5.379 5.436 5.371 5.402 63,588 +0.01(+0.14%)
Mar 06, 2015 5.405 5.432 5.371 5.394 56,965 -0.01(-0.21%)
Mar 05, 2015 5.382 5.439 5.382 5.405 70,372 -0.00(-0.09%)
Mar 04, 2015 5.371 5.379 5.405 5.410 40,423 +0.00(+0.09%)
Mar 03, 2015 5.390 5.432 5.333 5.405 62,429 -0.03(-0.50%)
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.