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

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
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, 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.