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

Horizon Technology F (NQ: HRZN )

11.57 -0.17 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 29, 2015 5.555 5.555 5.489 5.492 132,766 -0.06(-1.05%)
May 28, 2015 5.594 5.594 5.489 5.551 171,013 -0.04(-0.70%)
May 27, 2015 5.496 5.600 5.496 5.590 112,512 +0.07(+1.20%)
May 26, 2015 5.512 5.535 5.489 5.524 127,245 +0.01(+0.18%)
May 22, 2015 5.504 5.514 5.514 5.514 88,629 -0.02(-0.32%)
May 21, 2015 5.563 5.594 5.489 5.531 257,219 -0.02(-0.28%)
May 20, 2015 5.489 5.563 5.469 5.547 147,044 +0.09(+1.64%)
May 19, 2015 5.496 5.508 5.450 5.457 300,722 -0.04(-0.71%)
May 18, 2015 5.492 5.496 5.415 5.496 156,534 +0.04(+0.82%)
May 15, 2015 5.498 5.498 5.428 5.452 240,432 +0.01(+0.14%)
May 14, 2015 5.409 5.483 5.405 5.444 119,396 +0.02(+0.43%)
May 13, 2015 5.521 5.540 5.421 5.421 237,559 -0.05(-0.85%)
May 12, 2015 5.398 5.479 5.374 5.467 167,605 +0.08(+1.51%)
May 11, 2015 5.405 5.481 5.371 5.386 131,383 -0.02(-0.36%)
May 08, 2015 5.436 5.482 5.405 5.405 144,918 -0.04(-0.71%)
May 07, 2015 5.471 5.517 5.432 5.444 106,073 -0.04(-0.70%)
May 06, 2015 5.467 5.544 5.463 5.483 175,958 -0.00(-0.07%)
May 05, 2015 5.533 5.555 5.484 5.486 211,446 -0.02(-0.28%)
May 04, 2015 5.486 5.533 5.486 5.502 175,577 +0.02(+0.35%)
May 01, 2015 5.483 5.525 5.455 5.483 119,691 +0.03(+0.50%)
Apr 30, 2015 5.444 5.471 5.413 5.455 109,217 +0.03(+0.50%)
Apr 29, 2015 5.440 5.444 5.409 5.428 150,422 -0.02(-0.28%)
Apr 28, 2015 5.463 5.498 5.421 5.444 67,636 -0.01(-0.21%)
Apr 27, 2015 5.544 5.544 5.452 5.455 174,556 -0.07(-1.19%)
Apr 24, 2015 5.498 5.544 5.498 5.521 181,964 +0.02(+0.42%)
Apr 23, 2015 5.459 5.540 5.444 5.498 195,880 +0.05(+0.92%)
Apr 22, 2015 5.455 5.471 5.425 5.448 132,175 +0.01(+0.21%)
Apr 21, 2015 5.455 5.471 5.428 5.436 159,063 +0.02(+0.29%)
Apr 20, 2015 5.463 5.479 5.409 5.421 315,947 +0.00(+0.00%)
Apr 17, 2015 5.405 5.452 5.405 5.421 357,810 +0.05(+1.01%)
Apr 16, 2015 5.405 5.405 5.347 5.367 189,377 -0.03(-0.61%)
Apr 15, 2015 5.354 5.407 5.338 5.399 377,750 +0.05(+1.00%)
Apr 14, 2015 5.334 5.377 5.334 5.346 174,652 -0.00(-0.07%)
Apr 13, 2015 5.342 5.357 5.334 5.350 204,385 +0.01(+0.14%)
Apr 10, 2015 5.354 5.354 5.323 5.342 171,067 -0.01(-0.21%)
Apr 09, 2015 5.350 5.361 5.315 5.354 132,586 +0.00(+0.00%)
Apr 08, 2015 5.323 5.361 5.277 5.354 148,439 +0.03(+0.50%)
Apr 07, 2015 5.346 5.361 5.308 5.327 162,170 -0.02(-0.36%)
Apr 06, 2015 5.354 5.354 5.331 5.346 122,185 -0.00(-0.07%)
Apr 02, 2015 5.346 5.350 5.350 5.350 154,592 -0.00(-0.07%)
Apr 01, 2015 5.288 5.354 5.285 5.354 147,860 +0.06(+1.16%)
Mar 31, 2015 5.342 5.361 5.292 5.292 144,938 -0.05(-1.00%)
Mar 30, 2015 5.361 5.384 5.292 5.346 209,025 +0.00(+0.00%)
Mar 27, 2015 5.231 5.350 5.216 5.346 552,876 +0.10(+1.97%)
Mar 26, 2015 5.231 5.246 5.208 5.242 197,958 +0.00(+0.00%)
Mar 25, 2015 5.269 5.285 5.170 5.242 593,691 -0.03(-0.58%)
Mar 24, 2015 5.304 5.304 5.254 5.273 170,620 -0.03(-0.58%)
Mar 23, 2015 5.304 5.308 5.246 5.304 272,951 +0.02(+0.36%)
Mar 20, 2015 5.277 5.292 5.246 5.285 236,593 +0.00(+0.00%)
Mar 19, 2015 5.246 5.304 5.231 5.285 1,546,433 -0.19(-3.50%)
Mar 18, 2015 5.587 5.587 5.438 5.476 84,970 +0.05(+0.88%)
Mar 17, 2015 5.489 5.489 5.398 5.428 106,541 -0.04(-0.69%)
Mar 16, 2015 5.470 5.527 5.405 5.466 101,792 +0.03(+0.63%)
Mar 13, 2015 5.394 5.451 5.356 5.432 64,544 +0.04(+0.78%)
Mar 12, 2015 5.413 5.413 5.318 5.390 131,869 +0.07(+1.36%)
Mar 11, 2015 5.364 5.364 4.972 5.318 305,027 -0.05(-0.99%)
Mar 10, 2015 5.348 5.390 5.345 5.371 43,381 +0.02(+0.28%)
Mar 09, 2015 5.333 5.390 5.326 5.356 64,128 +0.01(+0.14%)
Mar 06, 2015 5.360 5.386 5.326 5.348 57,449 -0.01(-0.21%)
Mar 05, 2015 5.337 5.394 5.337 5.360 70,970 -0.00(-0.09%)
Mar 04, 2015 5.326 5.333 5.360 5.365 40,767 +0.00(+0.09%)
Mar 03, 2015 5.345 5.386 5.288 5.360 62,959 -0.03(-0.50%)
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.