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 UNCHANGED
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 (%)
Sep 30, 2016 6.225 6.326 6.220 6.244 140,160 -0.00(-0.07%)
Sep 29, 2016 6.239 6.285 6.239 6.248 53,460 -0.01(-0.15%)
Sep 28, 2016 6.294 6.303 6.244 6.257 69,842 -0.00(-0.07%)
Sep 27, 2016 6.326 6.326 6.216 6.262 89,389 -0.05(-0.73%)
Sep 26, 2016 6.294 6.349 6.285 6.308 78,749 +0.02(+0.29%)
Sep 23, 2016 6.345 6.349 6.262 6.290 118,305 -0.03(-0.51%)
Sep 22, 2016 6.331 6.331 6.278 6.322 111,503 +0.02(+0.37%)
Sep 21, 2016 6.234 6.303 6.207 6.299 66,854 +0.07(+1.11%)
Sep 20, 2016 6.179 6.308 6.156 6.230 127,299 +0.10(+1.58%)
Sep 19, 2016 6.110 6.161 6.078 6.133 156,821 +0.06(+0.99%)
Sep 16, 2016 6.073 6.092 5.976 6.073 146,963 -0.00(-0.04%)
Sep 15, 2016 6.080 6.085 5.980 6.075 164,994 +0.04(+0.60%)
Sep 14, 2016 5.984 6.048 5.943 6.039 112,746 +0.09(+1.53%)
Sep 13, 2016 6.071 6.075 5.943 5.948 162,006 -0.12(-2.03%)
Sep 12, 2016 6.094 6.113 5.838 6.071 502,091 -0.07(-1.12%)
Sep 09, 2016 6.249 6.249 6.129 6.139 121,593 -0.10(-1.54%)
Sep 08, 2016 6.217 6.258 6.194 6.235 112,567 +0.02(+0.29%)
Sep 07, 2016 6.231 6.244 6.148 6.217 126,743 +0.01(+0.22%)
Sep 06, 2016 6.240 6.240 6.139 6.203 133,662 +0.00(+0.00%)
Sep 02, 2016 6.208 6.203 6.203 6.203 104,500 +0.00(+0.00%)
Sep 01, 2016 6.180 6.222 6.098 6.203 99,654 +0.01(+0.15%)
Aug 31, 2016 6.240 6.247 6.075 6.194 164,396 -0.03(-0.44%)
Aug 30, 2016 6.199 6.232 6.135 6.222 125,015 +0.06(+0.96%)
Aug 29, 2016 6.148 6.203 6.117 6.162 98,418 +0.05(+0.90%)
Aug 26, 2016 6.117 6.162 6.066 6.107 165,014 -0.02(-0.30%)
Aug 25, 2016 6.249 6.299 6.107 6.126 271,541 -0.10(-1.54%)
Aug 24, 2016 6.176 6.263 6.117 6.222 226,555 -0.07(-1.09%)
Aug 23, 2016 6.290 6.295 6.253 6.290 129,880 +0.02(+0.29%)
Aug 22, 2016 6.285 6.290 6.240 6.272 101,924 +0.02(+0.29%)
Aug 19, 2016 6.276 6.288 6.240 6.253 113,566 +0.00(+0.07%)
Aug 18, 2016 6.176 6.295 6.117 6.249 165,294 +0.10(+1.63%)
Aug 17, 2016 6.299 6.336 6.117 6.148 255,198 -0.12(-1.93%)
Aug 16, 2016 6.288 6.307 6.256 6.269 262,886 -0.00(-0.07%)
Aug 15, 2016 6.247 6.274 6.211 6.274 262,119 +0.05(+0.80%)
Aug 12, 2016 6.238 6.247 6.211 6.224 175,027 +0.02(+0.29%)
Aug 11, 2016 6.242 6.242 6.194 6.206 181,533 -0.00(-0.07%)
Aug 10, 2016 6.202 6.220 6.190 6.211 77,613 +0.01(+0.15%)
Aug 09, 2016 6.206 6.242 6.183 6.202 212,544 +0.00(+0.00%)
Aug 08, 2016 6.111 6.245 6.075 6.202 257,980 +0.09(+1.48%)
Aug 05, 2016 6.048 6.116 5.998 6.111 189,859 +0.08(+1.35%)
Aug 04, 2016 6.156 6.192 5.934 6.030 518,869 -0.17(-2.77%)
Aug 03, 2016 6.161 6.315 6.156 6.202 282,240 -0.02(-0.36%)
Aug 02, 2016 6.283 6.301 6.211 6.224 253,758 -0.02(-0.29%)
Aug 01, 2016 6.247 6.292 6.179 6.242 286,484 +0.01(+0.15%)
Jul 29, 2016 6.179 6.233 6.156 6.233 264,828 +0.08(+1.32%)
Jul 28, 2016 6.134 6.192 6.134 6.152 191,902 +0.04(+0.67%)
Jul 27, 2016 6.138 6.138 6.106 6.111 297,357 +0.00(+0.07%)
Jul 26, 2016 6.116 6.165 6.088 6.106 342,552 +0.03(+0.45%)
Jul 25, 2016 6.052 6.179 5.953 6.079 827,094 +0.20(+3.47%)
Jul 22, 2016 5.848 5.889 5.839 5.876 82,274 +0.05(+0.78%)
Jul 21, 2016 5.930 5.962 5.817 5.830 191,752 -0.12(-2.05%)
Jul 20, 2016 5.993 5.998 5.930 5.953 85,002 +0.01(+0.15%)
Jul 19, 2016 5.989 6.048 5.944 5.944 143,918 -0.09(-1.43%)
Jul 18, 2016 6.002 6.048 5.966 6.030 185,330 +0.02(+0.26%)
Jul 15, 2016 5.973 6.014 5.924 6.014 178,968 +0.09(+1.52%)
Jul 14, 2016 5.924 5.942 5.893 5.924 229,178 +0.07(+1.15%)
Jul 13, 2016 5.803 5.866 5.783 5.857 258,441 +0.08(+1.40%)
Jul 12, 2016 5.798 5.798 5.756 5.776 143,704 +0.02(+0.31%)
Jul 11, 2016 5.807 5.830 5.731 5.758 130,591 -0.03(-0.54%)
Jul 08, 2016 5.771 5.830 5.753 5.789 108,542 +0.04(+0.62%)
Jul 07, 2016 5.744 5.776 5.668 5.753 120,751 +0.03(+0.55%)
Jul 05, 2016 5.596 5.749 5.569 5.722 214,886 +0.14(+2.57%)
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.