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

Horizon Technology F (NQ: HRZN )

11.64 +0.11 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 5.610 5.676 5.586 5.640 89,551 +0.03(+0.45%)
Jul 28, 2017 5.479 5.620 5.479 5.615 104,608 +0.04(+0.63%)
Jul 27, 2017 5.786 5.806 5.313 5.580 533,021 -0.24(-4.07%)
Jul 26, 2017 5.897 5.902 5.806 5.816 77,716 -0.06(-1.03%)
Jul 25, 2017 5.872 5.902 5.837 5.877 94,228 +0.03(+0.43%)
Jul 24, 2017 5.902 5.907 5.811 5.852 76,724 -0.03(-0.43%)
Jul 21, 2017 5.821 5.882 5.821 5.877 52,413 +0.01(+0.10%)
Jul 20, 2017 5.857 5.887 5.852 5.871 60,904 -0.01(-0.19%)
Jul 19, 2017 5.892 5.912 5.811 5.882 61,822 -0.01(-0.17%)
Jul 18, 2017 5.781 5.912 5.781 5.892 101,947 +0.06(+1.04%)
Jul 17, 2017 5.787 5.861 5.773 5.832 222,136 +0.04(+0.78%)
Jul 14, 2017 5.787 5.787 5.742 5.787 140,456 +0.01(+0.17%)
Jul 13, 2017 5.737 5.787 5.712 5.777 114,107 +0.07(+1.31%)
Jul 12, 2017 5.737 5.737 5.647 5.702 94,075 -0.02(-0.35%)
Jul 11, 2017 5.692 5.732 5.669 5.722 72,832 +0.07(+1.24%)
Jul 10, 2017 5.642 5.662 5.637 5.652 60,706 -0.00(-0.09%)
Jul 07, 2017 5.687 5.687 5.637 5.657 61,441 -0.04(-0.70%)
Jul 06, 2017 5.712 5.737 5.667 5.697 76,266 -0.01(-0.26%)
Jul 05, 2017 5.697 5.737 5.657 5.712 102,765 +0.02(+0.35%)
Jul 03, 2017 5.682 5.697 5.677 5.692 34,670 +0.04(+0.71%)
Jun 30, 2017 5.692 5.692 5.652 5.652 60,335 -0.01(-0.26%)
Jun 29, 2017 5.612 5.682 5.612 5.667 81,181 +0.05(+0.89%)
Jun 28, 2017 5.637 5.653 5.552 5.617 87,076 -0.03(-0.53%)
Jun 27, 2017 5.612 5.672 5.612 5.647 44,540 -0.00(-0.09%)
Jun 26, 2017 5.662 5.662 5.622 5.652 42,275 -0.00(-0.09%)
Jun 23, 2017 5.607 5.662 5.562 5.657 76,436 +0.08(+1.43%)
Jun 22, 2017 5.562 5.582 5.542 5.577 89,239 -0.01(-0.27%)
Jun 21, 2017 5.577 5.602 5.547 5.592 31,753 +0.04(+0.81%)
Jun 20, 2017 5.622 5.687 5.547 5.547 88,638 -0.09(-1.68%)
Jun 19, 2017 5.642 5.722 5.606 5.642 101,079 +0.03(+0.62%)
Jun 16, 2017 5.587 5.647 5.570 5.607 59,304 +0.04(+0.72%)
Jun 15, 2017 5.513 5.567 5.493 5.567 89,540 +0.00(+0.09%)
Jun 14, 2017 5.537 5.562 5.493 5.562 100,284 +0.01(+0.11%)
Jun 13, 2017 5.542 5.562 5.513 5.556 45,718 +0.02(+0.34%)
Jun 12, 2017 5.493 5.557 5.463 5.537 90,741 +0.01(+0.18%)
Jun 09, 2017 5.537 5.547 5.508 5.528 63,942 +0.01(+0.27%)
Jun 08, 2017 5.533 5.552 5.513 5.513 33,803 -0.01(-0.18%)
Jun 07, 2017 5.562 5.562 5.513 5.523 53,936 -0.02(-0.45%)
Jun 06, 2017 5.552 5.552 5.490 5.547 84,801 +0.01(+0.27%)
Jun 05, 2017 5.483 5.547 5.478 5.533 68,031 +0.03(+0.54%)
Jun 02, 2017 5.508 5.528 5.473 5.503 72,795 +0.01(+0.18%)
Jun 01, 2017 5.439 5.498 5.404 5.493 116,488 +0.05(+1.00%)
May 31, 2017 5.463 5.488 5.439 5.439 103,754 -0.01(-0.27%)
May 30, 2017 5.513 5.513 5.443 5.453 47,963 -0.03(-0.54%)
May 26, 2017 5.483 5.508 5.439 5.483 58,982 -0.02(-0.36%)
May 25, 2017 5.488 5.526 5.463 5.503 60,918 -0.00(-0.09%)
May 24, 2017 5.483 5.508 5.448 5.508 45,032 +0.05(+0.91%)
May 23, 2017 5.542 5.547 5.439 5.458 129,344 -0.06(-1.08%)
May 22, 2017 5.557 5.597 5.489 5.518 92,041 -0.04(-0.80%)
May 19, 2017 5.587 5.587 5.528 5.562 77,481 +0.01(+0.27%)
May 18, 2017 5.646 5.646 5.528 5.547 99,454 -0.07(-1.23%)
May 17, 2017 5.622 5.666 5.558 5.617 66,282 -0.03(-0.61%)
May 16, 2017 5.651 5.685 5.616 5.651 85,851 +0.03(+0.61%)
May 15, 2017 5.656 5.685 5.592 5.617 110,873 +0.00(+0.00%)
May 12, 2017 5.656 5.676 5.612 5.617 73,250 -0.04(-0.69%)
May 11, 2017 5.627 5.666 5.607 5.656 146,231 +0.04(+0.70%)
May 10, 2017 5.617 5.632 5.578 5.617 85,926 +0.01(+0.26%)
May 09, 2017 5.612 5.636 5.587 5.602 93,022 +0.01(+0.26%)
May 08, 2017 5.514 5.602 5.494 5.587 155,822 +0.04(+0.80%)
May 05, 2017 5.465 5.558 5.440 5.543 133,850 +0.11(+2.08%)
May 04, 2017 5.617 5.627 5.406 5.431 135,160 -0.16(-2.89%)
May 03, 2017 5.519 5.597 5.519 5.592 141,324 +0.07(+1.33%)
May 02, 2017 5.538 5.592 5.509 5.519 152,280 -0.04(-0.79%)
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.