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

Horizon Technology F (NQ: HRZN )

11.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2016 5.018 5.027 4.901 4.983 138,586 -0.05(-0.95%)
Apr 28, 2016 5.053 5.060 5.005 5.031 98,824 -0.02(-0.35%)
Apr 27, 2016 5.062 5.097 5.018 5.049 78,439 -0.01(-0.17%)
Apr 26, 2016 5.097 5.097 5.018 5.057 94,958 -0.03(-0.51%)
Apr 25, 2016 5.127 5.140 5.053 5.084 80,693 -0.06(-1.10%)
Apr 22, 2016 5.140 5.171 5.123 5.140 28,357 +0.03(+0.68%)
Apr 21, 2016 5.127 5.175 5.105 5.105 40,288 -0.02(-0.42%)
Apr 20, 2016 5.118 5.158 5.049 5.127 121,293 +0.03(+0.60%)
Apr 19, 2016 5.079 5.118 5.079 5.097 95,897 +0.02(+0.43%)
Apr 18, 2016 5.079 5.149 5.044 5.075 121,309 +0.00(+0.04%)
Apr 15, 2016 5.025 5.110 5.021 5.073 178,457 +0.05(+1.03%)
Apr 14, 2016 5.012 5.025 4.982 5.021 110,501 +0.04(+0.78%)
Apr 13, 2016 4.952 5.004 4.922 4.982 141,786 +0.06(+1.14%)
Apr 12, 2016 4.956 4.999 4.909 4.926 170,605 +0.01(+0.18%)
Apr 11, 2016 5.021 5.047 4.904 4.917 267,257 -0.10(-2.06%)
Apr 08, 2016 5.043 5.043 4.991 5.021 173,510 +0.00(+0.09%)
Apr 07, 2016 5.030 5.038 5.012 5.017 44,513 -0.01(-0.26%)
Apr 06, 2016 4.991 5.112 4.991 5.030 79,772 +0.03(+0.69%)
Apr 05, 2016 4.991 5.068 4.991 4.995 68,491 -0.06(-1.11%)
Apr 04, 2016 5.038 5.133 5.004 5.051 94,134 -0.02(-0.43%)
Apr 01, 2016 5.008 5.086 4.965 5.073 113,220 +0.06(+1.29%)
Mar 31, 2016 4.930 5.012 4.879 5.008 139,820 +0.12(+2.47%)
Mar 30, 2016 5.004 5.030 4.840 4.887 77,157 -0.09(-1.73%)
Mar 29, 2016 4.844 4.991 4.831 4.973 74,152 +0.12(+2.40%)
Mar 28, 2016 4.805 4.883 4.788 4.857 59,165 +0.05(+1.08%)
Mar 24, 2016 4.879 4.805 4.805 4.805 106,641 -0.10(-2.11%)
Mar 23, 2016 4.991 5.034 4.887 4.909 74,936 -0.06(-1.30%)
Mar 22, 2016 4.943 4.986 4.943 4.973 42,315 -0.01(-0.26%)
Mar 21, 2016 4.930 4.991 4.917 4.986 107,747 +0.06(+1.14%)
Mar 18, 2016 5.051 5.051 4.922 4.930 107,355 -0.11(-2.14%)
Mar 17, 2016 4.948 5.103 4.935 5.038 74,407 +0.05(+0.99%)
Mar 16, 2016 5.034 5.034 4.913 4.989 141,392 -0.05(-1.03%)
Mar 15, 2016 5.083 5.083 4.955 5.040 139,951 -0.04(-0.84%)
Mar 14, 2016 4.993 5.194 4.993 5.083 179,214 +0.06(+1.19%)
Mar 11, 2016 5.083 5.139 4.844 5.023 219,867 -0.03(-0.51%)
Mar 10, 2016 5.019 5.109 4.997 5.049 256,051 +0.10(+2.07%)
Mar 09, 2016 4.840 5.002 4.840 4.946 230,683 +0.09(+1.94%)
Mar 08, 2016 4.981 4.981 4.807 4.852 91,872 -0.13(-2.57%)
Mar 07, 2016 4.776 5.015 4.776 4.981 132,998 +0.20(+4.11%)
Mar 04, 2016 4.703 4.921 4.703 4.784 129,596 -0.02(-0.36%)
Mar 03, 2016 4.763 4.814 4.720 4.801 139,302 +0.09(+2.00%)
Mar 02, 2016 4.694 4.761 4.669 4.707 103,505 -0.06(-1.25%)
Mar 01, 2016 4.652 4.831 4.536 4.767 225,392 +0.18(+3.91%)
Feb 29, 2016 4.438 4.592 4.417 4.588 121,091 +0.17(+3.77%)
Feb 26, 2016 4.357 4.502 4.340 4.421 145,050 +0.09(+2.07%)
Feb 25, 2016 4.323 4.348 4.246 4.331 51,253 +0.01(+0.30%)
Feb 24, 2016 4.271 4.318 4.233 4.318 69,402 +0.04(+1.00%)
Feb 23, 2016 4.306 4.344 4.271 4.276 42,015 -0.04(-0.84%)
Feb 22, 2016 4.289 4.318 4.271 4.312 54,355 +0.04(+0.85%)
Feb 19, 2016 4.216 4.289 4.216 4.276 66,922 +0.00(+0.10%)
Feb 18, 2016 4.280 4.284 4.229 4.271 61,163 -0.01(-0.25%)
Feb 17, 2016 4.320 4.320 4.202 4.282 229,607 +0.04(+1.00%)
Feb 16, 2016 4.155 4.240 4.134 4.240 82,495 +0.17(+4.26%)
Feb 12, 2016 4.008 4.067 4.067 4.067 130,948 +0.09(+2.23%)
Feb 11, 2016 4.096 4.113 3.953 3.978 143,470 -0.16(-3.98%)
Feb 10, 2016 4.033 4.168 4.033 4.143 101,630 +0.12(+2.94%)
Feb 09, 2016 4.075 4.144 4.016 4.025 101,623 -0.08(-2.06%)
Feb 08, 2016 4.084 4.274 4.054 4.109 72,149 -0.03(-0.61%)
Feb 05, 2016 4.231 4.339 4.109 4.134 151,909 -0.10(-2.39%)
Feb 04, 2016 4.223 4.316 4.177 4.236 119,615 +0.07(+1.62%)
Feb 03, 2016 4.223 4.223 4.122 4.168 127,727 -0.05(-1.10%)
Feb 02, 2016 4.308 4.419 4.206 4.215 159,117 -0.09(-2.16%)
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.