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

Horizon Technology F (NQ: HRZN )

11.51 -0.06 (-0.52%)
Streaming Delayed Price Updated: 1:31 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 (%)
Jun 30, 2014 5.298 5.298 5.194 5.201 385,911 -0.10(-1.81%)
Jun 27, 2014 5.244 5.315 5.148 5.298 3,421,187 +0.08(+1.57%)
Jun 26, 2014 5.048 5.362 5.029 5.216 449,312 +0.15(+2.95%)
Jun 25, 2014 5.045 5.070 5.009 5.066 173,543 +0.03(+0.64%)
Jun 24, 2014 5.063 5.098 5.002 5.034 224,113 -0.01(-0.21%)
Jun 23, 2014 5.009 5.070 4.960 5.045 175,353 +0.07(+1.43%)
Jun 20, 2014 5.048 5.070 4.942 4.974 298,581 -0.02(-0.50%)
Jun 19, 2014 5.041 5.063 4.981 4.999 172,506 -0.01(-0.21%)
Jun 18, 2014 5.002 5.059 4.892 5.009 322,562 -0.04(-0.78%)
Jun 17, 2014 5.006 5.070 4.974 5.048 213,970 +0.04(+0.85%)
Jun 16, 2014 5.031 5.120 4.970 5.006 270,626 +0.03(+0.61%)
Jun 13, 2014 4.926 5.014 4.901 4.976 330,477 +0.06(+1.29%)
Jun 12, 2014 4.870 4.919 4.834 4.912 127,225 +0.05(+0.94%)
Jun 11, 2014 4.820 4.898 4.810 4.866 164,193 +0.00(+0.07%)
Jun 10, 2014 4.852 4.866 4.803 4.863 107,133 +0.10(+2.00%)
Jun 06, 2014 4.838 4.868 4.746 4.767 409,496 -0.10(-1.96%)
Jun 05, 2014 4.827 4.873 4.764 4.863 143,418 +0.06(+1.25%)
Jun 04, 2014 4.806 4.923 4.764 4.803 173,306 -0.02(-0.51%)
Jun 03, 2014 4.767 4.901 4.729 4.827 199,077 +0.09(+1.94%)
Jun 02, 2014 4.778 4.834 4.729 4.736 138,235 -0.05(-1.11%)
May 30, 2014 4.813 4.849 4.763 4.789 194,288 -0.01(-0.15%)
May 29, 2014 4.834 4.926 4.778 4.796 214,235 -0.05(-1.09%)
May 28, 2014 4.834 4.877 4.813 4.849 151,018 +0.01(+0.29%)
May 27, 2014 4.912 4.915 4.824 4.834 181,471 -0.05(-1.01%)
May 23, 2014 4.873 4.884 4.884 4.884 171,731 -0.03(-0.57%)
May 22, 2014 4.894 4.940 4.873 4.912 131,122 +0.00(+0.07%)
May 21, 2014 4.806 4.923 4.806 4.909 255,355 +0.09(+1.90%)
May 20, 2014 4.849 4.891 4.799 4.817 191,653 -0.03(-0.58%)
May 19, 2014 4.841 4.905 4.827 4.845 128,826 -0.01(-0.22%)
May 16, 2014 4.764 4.884 4.743 4.856 166,156 +0.09(+1.89%)
May 15, 2014 4.797 4.815 4.745 4.766 205,563 -0.00(-0.07%)
May 14, 2014 4.829 4.857 4.759 4.769 189,366 -0.05(-0.94%)
May 13, 2014 4.853 4.899 4.766 4.815 310,828 -0.04(-0.79%)
May 12, 2014 4.759 4.881 4.755 4.853 382,429 +0.12(+2.44%)
May 09, 2014 4.678 4.741 4.654 4.738 134,050 +0.05(+1.12%)
May 08, 2014 4.696 4.699 4.640 4.685 119,209 +0.01(+0.15%)
May 07, 2014 4.636 4.699 4.619 4.678 237,175 +0.06(+1.21%)
May 06, 2014 4.668 4.678 4.549 4.622 190,004 -0.06(-1.34%)
May 05, 2014 4.664 4.699 4.657 4.685 158,835 -0.01(-0.15%)
May 02, 2014 4.647 4.713 4.636 4.692 126,191 +0.07(+1.44%)
May 01, 2014 4.615 4.667 4.535 4.626 299,899 +0.04(+0.92%)
Apr 30, 2014 4.531 4.717 4.531 4.584 389,216 +0.03(+0.61%)
Apr 29, 2014 4.552 4.605 4.538 4.556 243,116 +0.01(+0.23%)
Apr 28, 2014 4.650 4.650 4.524 4.545 237,535 -0.10(-2.26%)
Apr 25, 2014 4.675 4.720 4.650 4.650 151,098 -0.05(-1.04%)
Apr 24, 2014 4.668 4.720 4.654 4.699 135,608 +0.05(+0.98%)
Apr 23, 2014 4.699 4.724 4.654 4.654 158,640 -0.05(-0.97%)
Apr 22, 2014 4.573 4.706 4.566 4.699 390,051 +0.12(+2.60%)
Apr 21, 2014 4.577 4.633 4.552 4.580 183,725 -0.01(-0.30%)
Apr 17, 2014 4.619 4.594 4.594 4.594 167,763 -0.01(-0.30%)
Apr 16, 2014 4.619 4.626 4.584 4.608 224,974 +0.00(+0.08%)
Apr 15, 2014 4.573 4.619 4.514 4.605 408,271 +0.08(+1.74%)
Apr 14, 2014 4.481 4.543 4.481 4.526 345,055 +0.05(+1.16%)
Apr 11, 2014 4.509 4.554 4.467 4.474 329,427 -0.03(-0.77%)
Apr 10, 2014 4.543 4.561 4.509 4.509 297,237 -0.02(-0.54%)
Apr 09, 2014 4.543 4.571 4.512 4.533 233,874 +0.02(+0.38%)
Apr 08, 2014 4.460 4.540 4.460 4.516 278,990 +0.07(+1.48%)
Apr 07, 2014 4.540 4.543 4.422 4.450 404,715 -0.09(-1.99%)
Apr 04, 2014 4.481 4.578 4.478 4.540 667,501 +0.06(+1.39%)
Apr 03, 2014 4.411 4.488 4.405 4.477 905,043 +0.11(+2.54%)
Apr 02, 2014 4.380 4.425 4.339 4.366 274,608 -0.01(-0.16%)
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.