Skip to main content

Horizon Technology F (NQ: HRZN )

11.81 +0.00 (+0.04%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.199 5.199 5.112 5.126 70,046 -0.02(-0.42%)
Oct 30, 2014 5.108 5.184 5.108 5.148 50,976 +0.02(+0.43%)
Oct 29, 2014 5.050 5.133 5.050 5.126 58,438 +0.05(+1.00%)
Oct 28, 2014 5.075 5.108 5.053 5.075 56,899 +0.03(+0.58%)
Oct 27, 2014 5.046 5.057 5.057 5.046 44,758 -0.01(-0.22%)
Oct 24, 2014 5.035 5.082 5.017 5.057 65,667 +0.01(+0.29%)
Oct 23, 2014 5.068 5.068 4.995 5.043 131,299 -0.02(-0.43%)
Oct 22, 2014 5.057 5.079 5.039 5.064 69,336 -0.01(-0.14%)
Oct 21, 2014 5.021 5.079 4.988 5.072 95,061 +0.05(+1.01%)
Oct 20, 2014 4.984 5.024 4.959 5.021 71,326 +0.01(+0.29%)
Oct 17, 2014 5.097 5.119 4.992 5.006 104,170 -0.04(-0.79%)
Oct 16, 2014 4.926 5.046 4.842 5.046 142,672 +0.13(+2.63%)
Oct 15, 2014 4.906 4.960 4.845 4.917 373,872 +0.05(+1.04%)
Oct 14, 2014 4.841 4.948 4.823 4.867 167,648 -0.01(-0.15%)
Oct 13, 2014 4.931 4.993 4.874 4.874 135,781 -0.06(-1.31%)
Oct 10, 2014 4.935 4.968 4.881 4.939 93,877 +0.01(+0.15%)
Oct 09, 2014 4.913 4.921 4.866 4.931 106,913 +0.03(+0.59%)
Oct 08, 2014 4.888 4.906 4.791 4.903 149,206 -0.01(-0.22%)
Oct 07, 2014 4.888 4.924 4.888 4.913 75,659 -0.01(-0.15%)
Oct 06, 2014 4.895 4.942 4.895 4.921 54,988 +0.00(+0.00%)
Oct 03, 2014 4.986 4.993 4.913 4.921 54,503 -0.00(-0.07%)
Oct 02, 2014 4.982 5.007 4.841 4.924 275,222 -0.03(-0.65%)
Oct 01, 2014 4.881 4.957 4.856 4.957 122,864 +0.10(+2.08%)
Sep 30, 2014 5.076 5.076 4.838 4.856 319,937 -0.19(-3.79%)
Sep 29, 2014 5.115 5.115 5.034 5.047 79,296 -0.07(-1.41%)
Sep 26, 2014 5.050 5.119 5.032 5.119 75,773 +0.07(+1.43%)
Sep 25, 2014 5.040 5.050 4.996 5.047 83,806 +0.04(+0.72%)
Sep 24, 2014 5.004 5.040 5.000 5.011 71,706 -0.01(-0.29%)
Sep 23, 2014 5.011 5.079 4.996 5.025 208,413 +0.01(+0.22%)
Sep 22, 2014 5.025 5.043 5.011 5.014 76,965 -0.02(-0.36%)
Sep 19, 2014 5.072 5.159 5.014 5.032 208,017 -0.04(-0.85%)
Sep 18, 2014 5.152 5.198 5.067 5.076 136,524 -0.07(-1.40%)
Sep 17, 2014 5.159 5.198 5.141 5.148 84,604 +0.00(+0.07%)
Sep 16, 2014 5.148 5.191 5.123 5.144 136,044 -0.01(-0.18%)
Sep 15, 2014 5.150 5.178 5.128 5.153 273,428 +0.03(+0.49%)
Sep 12, 2014 5.153 5.157 5.117 5.128 93,285 -0.01(-0.21%)
Sep 11, 2014 5.143 5.157 5.117 5.139 51,552 -0.00(-0.07%)
Sep 10, 2014 5.121 5.168 5.121 5.143 76,268 +0.02(+0.42%)
Sep 09, 2014 5.150 5.175 5.117 5.121 83,746 -0.03(-0.63%)
Sep 08, 2014 5.117 5.160 5.117 5.153 71,970 +0.04(+0.77%)
Sep 05, 2014 5.107 5.135 5.085 5.114 37,471 +0.01(+0.28%)
Sep 04, 2014 5.153 5.153 5.100 5.100 62,358 -0.00(-0.07%)
Sep 03, 2014 5.096 5.153 5.096 5.103 92,215 +0.01(+0.14%)
Sep 02, 2014 5.075 5.114 5.075 5.096 93,693 +0.01(+0.28%)
Aug 29, 2014 5.092 5.082 5.082 5.082 81,873 -0.01(-0.14%)
Aug 28, 2014 5.100 5.130 5.071 5.089 79,562 -0.01(-0.28%)
Aug 27, 2014 5.117 5.150 5.100 5.103 73,599 -0.02(-0.35%)
Aug 26, 2014 5.125 5.150 5.125 5.121 61,768 -0.01(-0.21%)
Aug 25, 2014 5.107 5.139 5.100 5.132 95,722 +0.03(+0.49%)
Aug 22, 2014 5.085 5.135 5.053 5.107 49,602 +0.01(+0.21%)
Aug 21, 2014 5.114 5.128 5.046 5.096 160,263 -0.01(-0.28%)
Aug 20, 2014 5.082 5.117 5.064 5.110 55,414 +0.03(+0.56%)
Aug 19, 2014 5.103 5.114 5.075 5.082 70,908 +0.00(+0.07%)
Aug 18, 2014 5.114 5.114 5.046 5.078 111,882 -0.03(-0.49%)
Aug 15, 2014 5.121 5.121 5.046 5.103 110,526 +0.02(+0.46%)
Aug 14, 2014 5.076 5.098 5.041 5.080 143,085 +0.01(+0.28%)
Aug 13, 2014 5.076 5.076 5.030 5.066 174,685 +0.05(+0.99%)
Aug 12, 2014 5.030 5.048 5.005 5.016 182,759 +0.01(+0.14%)
Aug 11, 2014 4.902 5.073 4.902 5.009 270,141 +0.17(+3.60%)
Aug 08, 2014 4.860 4.888 4.824 4.835 70,551 +0.00(+0.00%)
Aug 07, 2014 4.835 4.878 4.792 4.835 91,331 +0.01(+0.15%)
Aug 06, 2014 4.672 4.856 4.597 4.828 277,719 +0.25(+5.43%)
Aug 05, 2014 4.792 4.817 4.579 4.579 359,687 -0.21(-4.44%)
Aug 04, 2014 4.881 4.931 4.792 4.792 199,790 -0.06(-1.24%)
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.