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

Horizon Technology F (NQ: HRZN )

11.68 +0.17 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 5.948 5.985 5.934 5.934 138,129 -0.01(-0.23%)
Oct 28, 2016 6.123 6.123 5.934 5.948 264,645 -0.14(-2.34%)
Oct 27, 2016 6.247 6.247 6.077 6.091 112,456 -0.13(-2.14%)
Oct 26, 2016 6.233 6.302 6.132 6.224 136,651 -0.03(-0.44%)
Oct 25, 2016 6.252 6.293 6.222 6.252 64,150 -0.00(-0.07%)
Oct 24, 2016 6.265 6.279 6.201 6.256 79,267 +0.04(+0.67%)
Oct 21, 2016 6.187 6.219 6.178 6.215 100,417 +0.02(+0.30%)
Oct 20, 2016 6.210 6.227 6.190 6.196 39,388 -0.02(-0.37%)
Oct 19, 2016 6.256 6.256 6.215 6.219 78,674 -0.00(-0.07%)
Oct 18, 2016 6.210 6.261 6.201 6.224 78,189 +0.02(+0.33%)
Oct 17, 2016 6.240 6.262 6.185 6.203 163,401 -0.01(-0.22%)
Oct 14, 2016 6.249 6.272 6.208 6.217 83,688 -0.05(-0.80%)
Oct 13, 2016 6.253 6.272 6.190 6.267 84,639 +0.00(+0.07%)
Oct 12, 2016 6.203 6.272 6.203 6.263 94,058 +0.09(+1.40%)
Oct 11, 2016 6.203 6.249 6.176 6.176 40,443 -0.03(-0.44%)
Oct 10, 2016 6.139 6.249 6.126 6.203 72,090 +0.05(+0.82%)
Oct 07, 2016 6.126 6.176 6.126 6.153 50,607 +0.03(+0.45%)
Oct 06, 2016 6.217 6.217 6.121 6.126 86,126 -0.07(-1.18%)
Oct 05, 2016 6.135 6.199 6.128 6.199 130,956 +0.04(+0.67%)
Oct 04, 2016 6.203 6.208 6.135 6.158 125,065 -0.06(-1.03%)
Oct 03, 2016 6.167 6.253 6.167 6.221 55,614 +0.04(+0.59%)
Sep 30, 2016 6.167 6.267 6.162 6.185 141,486 -0.00(-0.07%)
Sep 29, 2016 6.180 6.226 6.180 6.190 53,965 -0.01(-0.15%)
Sep 28, 2016 6.235 6.244 6.185 6.199 70,503 -0.00(-0.07%)
Sep 27, 2016 6.267 6.267 6.158 6.203 90,234 -0.05(-0.73%)
Sep 26, 2016 6.235 6.290 6.226 6.249 79,494 +0.02(+0.29%)
Sep 23, 2016 6.285 6.290 6.203 6.231 119,424 -0.03(-0.51%)
Sep 22, 2016 6.272 6.272 6.219 6.263 112,557 +0.02(+0.37%)
Sep 21, 2016 6.176 6.244 6.149 6.240 67,486 +0.07(+1.11%)
Sep 20, 2016 6.121 6.249 6.098 6.171 128,503 +0.10(+1.58%)
Sep 19, 2016 6.053 6.103 6.021 6.076 158,304 +0.06(+0.99%)
Sep 16, 2016 6.016 6.034 5.920 6.016 148,353 -0.00(-0.04%)
Sep 15, 2016 6.023 6.028 5.924 6.019 166,555 +0.04(+0.60%)
Sep 14, 2016 5.928 5.991 5.887 5.982 113,813 +0.09(+1.53%)
Sep 13, 2016 6.014 6.019 5.887 5.892 163,538 -0.12(-2.03%)
Sep 12, 2016 6.037 6.056 5.783 6.014 506,840 -0.07(-1.12%)
Sep 09, 2016 6.190 6.190 6.072 6.082 122,743 -0.09(-1.54%)
Sep 08, 2016 6.159 6.199 6.136 6.177 113,631 +0.02(+0.29%)
Sep 07, 2016 6.172 6.186 6.091 6.159 127,942 +0.01(+0.22%)
Sep 06, 2016 6.181 6.181 6.082 6.145 134,926 +0.00(+0.00%)
Sep 02, 2016 6.150 6.145 6.145 6.145 105,488 +0.00(+0.00%)
Sep 01, 2016 6.123 6.163 6.041 6.145 100,597 +0.01(+0.15%)
Aug 31, 2016 6.181 6.189 6.019 6.136 165,951 -0.03(-0.44%)
Aug 30, 2016 6.141 6.173 6.077 6.163 126,197 +0.06(+0.96%)
Aug 29, 2016 6.091 6.145 6.059 6.104 99,349 +0.05(+0.90%)
Aug 26, 2016 6.059 6.104 6.009 6.050 166,575 -0.02(-0.30%)
Aug 25, 2016 6.190 6.240 6.050 6.068 274,109 -0.09(-1.54%)
Aug 24, 2016 6.118 6.204 6.059 6.163 228,698 -0.07(-1.09%)
Aug 23, 2016 6.231 6.236 6.195 6.231 131,109 +0.02(+0.29%)
Aug 22, 2016 6.227 6.231 6.181 6.213 102,888 +0.02(+0.29%)
Aug 19, 2016 6.217 6.229 6.181 6.195 114,640 +0.00(+0.07%)
Aug 18, 2016 6.118 6.236 6.059 6.190 166,858 +0.10(+1.63%)
Aug 17, 2016 6.240 6.276 6.059 6.091 257,612 -0.12(-1.93%)
Aug 16, 2016 6.229 6.248 6.197 6.211 265,372 -0.00(-0.07%)
Aug 15, 2016 6.188 6.215 6.152 6.215 264,599 +0.05(+0.80%)
Aug 12, 2016 6.179 6.188 6.152 6.166 176,682 +0.02(+0.29%)
Aug 11, 2016 6.184 6.184 6.136 6.148 183,250 -0.00(-0.07%)
Aug 10, 2016 6.143 6.161 6.132 6.152 78,347 +0.01(+0.15%)
Aug 09, 2016 6.148 6.184 6.125 6.143 214,555 +0.00(+0.00%)
Aug 08, 2016 6.054 6.187 6.018 6.143 260,420 +0.09(+1.48%)
Aug 05, 2016 5.991 6.058 5.942 6.054 191,655 +0.08(+1.35%)
Aug 04, 2016 6.099 6.134 5.879 5.973 523,777 -0.17(-2.77%)
Aug 03, 2016 6.103 6.256 6.099 6.143 284,910 -0.02(-0.36%)
Aug 02, 2016 6.224 6.242 6.153 6.166 256,158 -0.02(-0.29%)
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.