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

Horizon Technology F (NQ: HRZN )

11.54 -0.04 (-0.30%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 23, 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 (%)
Nov 30, 2017 5.671 5.738 5.562 5.604 113,087 -0.07(-1.28%)
Nov 29, 2017 5.728 5.728 5.588 5.676 70,096 -0.03(-0.54%)
Nov 28, 2017 5.754 5.754 5.612 5.707 123,983 +0.00(+0.00%)
Nov 27, 2017 5.769 5.769 5.707 5.707 53,362 -0.05(-0.90%)
Nov 24, 2017 5.728 5.790 5.718 5.759 28,037 +0.04(+0.72%)
Nov 22, 2017 5.744 5.785 5.718 5.718 49,350 -0.03(-0.45%)
Nov 21, 2017 5.785 5.819 5.733 5.744 54,527 -0.05(-0.80%)
Nov 20, 2017 5.795 5.842 5.707 5.790 87,395 -0.01(-0.09%)
Nov 17, 2017 5.707 5.795 5.706 5.795 74,068 +0.10(+1.73%)
Nov 16, 2017 5.692 5.743 5.692 5.697 116,019 -0.05(-0.80%)
Nov 15, 2017 5.789 5.789 5.666 5.743 82,368 -0.04(-0.62%)
Nov 14, 2017 5.764 5.794 5.687 5.779 85,275 +0.02(+0.27%)
Nov 13, 2017 5.646 5.769 5.646 5.764 139,134 +0.11(+1.90%)
Nov 10, 2017 5.692 5.759 5.641 5.656 104,989 -0.01(-0.09%)
Nov 09, 2017 5.728 5.756 5.651 5.661 84,070 -0.11(-1.87%)
Nov 08, 2017 5.692 5.769 5.641 5.769 89,833 +0.09(+1.63%)
Nov 07, 2017 5.718 5.718 5.651 5.677 92,298 -0.03(-0.45%)
Nov 06, 2017 5.594 5.743 5.564 5.702 154,704 +0.09(+1.55%)
Nov 03, 2017 5.641 5.641 5.543 5.615 71,279 -0.02(-0.36%)
Nov 02, 2017 5.769 5.769 5.630 5.635 214,611 -0.01(-0.09%)
Nov 01, 2017 5.477 5.743 5.477 5.641 232,121 +0.23(+4.27%)
Oct 31, 2017 5.420 5.512 5.410 5.410 79,825 -0.03(-0.47%)
Oct 30, 2017 5.436 5.477 5.436 5.436 50,949 -0.03(-0.47%)
Oct 27, 2017 5.487 5.487 5.436 5.461 40,209 +0.02(+0.38%)
Oct 26, 2017 5.461 5.523 5.436 5.441 65,988 -0.04(-0.66%)
Oct 25, 2017 5.589 5.600 5.436 5.477 103,312 -0.13(-2.29%)
Oct 24, 2017 5.594 5.635 5.548 5.605 61,421 +0.05(+0.83%)
Oct 23, 2017 5.553 5.635 5.538 5.559 61,905 +0.01(+0.09%)
Oct 20, 2017 5.635 5.641 5.543 5.553 126,129 -0.09(-1.63%)
Oct 19, 2017 5.712 5.846 5.613 5.646 80,193 -0.06(-1.08%)
Oct 18, 2017 5.753 5.794 5.702 5.707 127,084 -0.04(-0.62%)
Oct 17, 2017 5.840 5.840 5.733 5.743 241,749 -0.10(-1.74%)
Oct 16, 2017 5.819 5.870 5.814 5.845 111,446 +0.03(+0.44%)
Oct 13, 2017 5.799 5.830 5.784 5.819 166,939 +0.04(+0.62%)
Oct 12, 2017 5.743 5.794 5.738 5.784 47,941 +0.04(+0.62%)
Oct 11, 2017 5.728 5.794 5.697 5.748 77,539 -0.05(-0.88%)
Oct 10, 2017 5.779 5.828 5.753 5.799 67,526 +0.03(+0.44%)
Oct 09, 2017 5.718 5.779 5.718 5.774 85,482 +0.03(+0.53%)
Oct 06, 2017 5.733 5.753 5.697 5.743 57,523 +0.02(+0.27%)
Oct 05, 2017 5.718 5.743 5.700 5.728 40,277 +0.04(+0.71%)
Oct 04, 2017 5.677 5.713 5.642 5.687 65,696 +0.02(+0.27%)
Oct 03, 2017 5.733 5.769 5.655 5.672 113,128 -0.06(-1.06%)
Oct 02, 2017 5.667 5.733 5.647 5.733 116,825 +0.09(+1.53%)
Sep 29, 2017 5.616 5.652 5.616 5.647 79,786 +0.03(+0.45%)
Sep 28, 2017 5.621 5.626 5.565 5.621 74,853 +0.01(+0.18%)
Sep 27, 2017 5.606 5.621 5.545 5.611 82,113 +0.03(+0.55%)
Sep 26, 2017 5.575 5.611 5.494 5.581 58,989 +0.01(+0.18%)
Sep 25, 2017 5.601 5.621 5.545 5.570 80,777 -0.03(-0.45%)
Sep 22, 2017 5.586 5.636 5.545 5.596 70,475 +0.03(+0.55%)
Sep 21, 2017 5.535 5.574 5.499 5.565 154,799 +0.02(+0.27%)
Sep 20, 2017 5.540 5.565 5.501 5.550 106,102 +0.01(+0.18%)
Sep 19, 2017 5.565 5.448 5.540 62,680 +0.09(+1.58%)
Sep 18, 2017 5.489 5.489 5.388 5.453 87,929 +0.01(+0.18%)
Sep 15, 2017 5.393 5.514 5.378 5.443 108,957 +0.03(+0.46%)
Sep 14, 2017 5.398 5.438 5.398 5.418 45,697 +0.01(+0.09%)
Sep 13, 2017 5.312 5.419 5.307 5.413 125,823 +0.08(+1.42%)
Sep 12, 2017 5.292 5.348 5.292 5.338 44,317 +0.04(+0.66%)
Sep 11, 2017 5.323 5.338 5.287 5.302 70,330 -0.02(-0.38%)
Sep 08, 2017 5.368 5.388 5.318 5.323 96,986 -0.05(-0.84%)
Sep 07, 2017 5.307 5.374 5.287 5.368 54,977 +0.06(+1.04%)
Sep 06, 2017 5.302 5.368 5.282 5.312 77,521 -0.02(-0.28%)
Sep 05, 2017 5.312 5.358 5.269 5.328 77,882 +0.00(+0.00%)
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.