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 (%)
Jan 31, 2017 5.276 5.276 5.219 5.257 88,421 -0.01(-0.27%)
Jan 30, 2017 5.271 5.276 5.186 5.271 92,425 -0.00(-0.09%)
Jan 27, 2017 5.271 5.276 5.232 5.276 84,971 +0.03(+0.54%)
Jan 26, 2017 5.238 5.248 5.200 5.248 78,003 +0.03(+0.54%)
Jan 25, 2017 5.215 5.235 5.172 5.219 107,120 +0.01(+0.18%)
Jan 24, 2017 5.148 5.219 5.129 5.210 115,344 +0.08(+1.47%)
Jan 23, 2017 5.153 5.167 5.134 5.134 177,433 -0.03(-0.64%)
Jan 20, 2017 5.238 5.238 5.129 5.167 92,330 -0.06(-1.18%)
Jan 19, 2017 5.285 5.301 5.200 5.229 73,270 -0.04(-0.81%)
Jan 18, 2017 5.257 5.304 5.248 5.271 83,920 -0.01(-0.18%)
Jan 17, 2017 5.295 5.328 5.248 5.281 189,985 +0.03(+0.54%)
Jan 13, 2017 5.252 5.252 5.252 0 -0.01(-0.27%)
Jan 12, 2017 5.257 5.271 5.234 5.266 68,534 +0.00(+0.00%)
Jan 11, 2017 5.266 5.271 5.224 5.266 140,372 +0.00(+0.00%)
Jan 10, 2017 5.224 5.266 5.224 5.266 135,209 +0.05(+0.90%)
Jan 09, 2017 5.191 5.243 5.177 5.220 127,167 +0.02(+0.45%)
Jan 06, 2017 5.177 5.220 5.154 5.196 127,914 +0.02(+0.36%)
Jan 05, 2017 5.215 5.215 5.163 5.177 148,234 -0.04(-0.81%)
Jan 04, 2017 4.990 5.234 4.957 5.220 342,544 +0.27(+5.49%)
Jan 03, 2017 4.934 5.032 4.920 4.948 262,837 +0.01(+0.28%)
Dec 30, 2016 4.934 4.934 4.934 0 +0.08(+1.74%)
Dec 29, 2016 4.826 4.896 4.817 4.849 144,218 +0.04(+0.88%)
Dec 28, 2016 4.929 4.948 4.751 4.807 170,764 -0.12(-2.47%)
Dec 27, 2016 4.920 4.957 4.896 4.929 260,329 +0.00(+0.10%)
Dec 23, 2016 4.924 4.924 4.924 0 -0.01(-0.28%)
Dec 22, 2016 4.952 5.027 4.901 4.938 243,387 -0.07(-1.50%)
Dec 21, 2016 5.009 5.060 4.999 5.013 117,317 -0.01(-0.28%)
Dec 20, 2016 5.042 5.214 5.013 5.027 290,924 -0.01(-0.19%)
Dec 19, 2016 5.243 5.243 5.004 5.037 385,635 -0.18(-3.41%)
Dec 16, 2016 5.177 5.234 5.116 5.215 166,455 +0.03(+0.54%)
Dec 15, 2016 5.191 5.201 5.173 5.187 160,451 +0.04(+0.72%)
Dec 14, 2016 5.168 5.215 5.145 5.150 167,767 -0.07(-1.25%)
Dec 13, 2016 5.363 5.372 5.196 5.215 284,354 -0.13(-2.52%)
Dec 12, 2016 5.368 5.405 5.294 5.349 180,287 -0.01(-0.26%)
Dec 09, 2016 5.354 5.392 5.317 5.363 152,366 +0.05(+0.92%)
Dec 08, 2016 5.247 5.317 5.219 5.314 147,355 +0.06(+1.19%)
Dec 07, 2016 5.187 5.289 5.187 5.252 128,585 +0.01(+0.27%)
Dec 06, 2016 5.103 5.253 5.103 5.238 195,838 +0.12(+2.36%)
Dec 05, 2016 5.187 5.187 5.024 5.117 181,629 -0.02(-0.45%)
Dec 02, 2016 5.117 5.191 5.099 5.140 112,037 +0.02(+0.45%)
Dec 01, 2016 5.103 5.154 5.024 5.117 107,475 +0.06(+1.19%)
Nov 30, 2016 5.182 5.196 5.015 5.057 256,672 -0.13(-2.51%)
Nov 29, 2016 5.229 5.229 5.154 5.187 182,445 -0.03(-0.62%)
Nov 28, 2016 5.177 5.224 5.159 5.219 93,837 +0.04(+0.72%)
Nov 25, 2016 5.205 5.270 5.159 5.182 103,472 -0.05(-0.89%)
Nov 23, 2016 5.229 5.229 5.229 0 +0.01(+0.27%)
Nov 22, 2016 5.215 5.289 5.187 5.215 147,553 +0.03(+0.54%)
Nov 21, 2016 5.001 5.187 5.001 5.187 186,610 +0.19(+3.71%)
Nov 18, 2016 5.061 5.061 4.987 5.001 117,276 -0.02(-0.37%)
Nov 17, 2016 5.089 5.108 5.020 5.020 132,689 -0.02(-0.46%)
Nov 16, 2016 5.164 5.173 5.034 5.043 188,357 -0.10(-1.94%)
Nov 15, 2016 5.046 5.152 5.023 5.143 173,821 +0.11(+2.29%)
Nov 14, 2016 5.078 5.124 5.009 5.028 251,626 -0.06(-1.09%)
Nov 11, 2016 5.023 5.133 5.023 5.083 140,218 +0.06(+1.10%)
Nov 10, 2016 4.940 5.064 4.917 5.028 223,184 +0.12(+2.53%)
Nov 09, 2016 4.757 5.074 4.757 4.904 303,435 -0.06(-1.11%)
Nov 08, 2016 4.830 5.009 4.830 4.959 232,384 +0.13(+2.76%)
Nov 07, 2016 4.614 4.862 4.614 4.826 340,634 +0.22(+4.79%)
Nov 04, 2016 4.430 4.711 4.430 4.605 236,338 +0.09(+1.93%)
Nov 03, 2016 4.826 4.844 4.510 4.518 628,758 -0.33(-6.74%)
Nov 02, 2016 5.051 5.312 4.550 4.844 1,212,951 -0.63(-11.50%)
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.