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 -0.03 (-0.26%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 17, 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 31, 2016 5.296 5.309 5.261 5.279 97,053 +0.00(+0.00%)
May 27, 2016 5.336 5.279 5.279 5.279 96,617 -0.02(-0.46%)
May 26, 2016 5.283 5.314 5.265 5.303 107,226 +0.02(+0.37%)
May 25, 2016 5.279 5.296 5.248 5.283 94,402 +0.04(+0.76%)
May 24, 2016 5.283 5.301 5.213 5.243 108,606 +0.00(+0.00%)
May 23, 2016 5.164 5.287 5.142 5.243 122,562 +0.10(+1.97%)
May 20, 2016 5.177 5.217 5.125 5.142 80,730 -0.01(-0.26%)
May 19, 2016 5.177 5.177 5.072 5.155 65,799 -0.01(-0.26%)
May 18, 2016 5.151 5.217 5.147 5.169 58,163 -0.00(-0.09%)
May 17, 2016 5.177 5.226 5.160 5.173 116,847 +0.01(+0.21%)
May 16, 2016 5.088 5.195 5.044 5.162 307,604 +0.12(+2.33%)
May 13, 2016 4.962 5.071 4.955 5.044 173,608 +0.12(+2.48%)
May 12, 2016 5.031 5.089 4.901 4.922 241,375 -0.09(-1.82%)
May 11, 2016 4.957 5.075 4.957 5.014 188,544 +0.06(+1.14%)
May 10, 2016 4.896 4.975 4.883 4.957 98,957 +0.07(+1.34%)
May 09, 2016 4.927 5.001 4.857 4.892 126,032 -0.01(-0.27%)
May 06, 2016 4.953 4.953 4.857 4.905 105,054 -0.05(-0.97%)
May 05, 2016 5.053 5.065 4.874 4.953 154,548 -0.14(-2.65%)
May 04, 2016 5.066 5.105 4.988 5.088 137,321 +0.13(+2.55%)
May 03, 2016 4.949 4.992 4.835 4.962 121,835 -0.00(-0.09%)
May 02, 2016 4.996 5.001 4.892 4.966 121,925 -0.02(-0.35%)
Apr 29, 2016 5.018 5.027 4.901 4.983 138,586 -0.05(-0.95%)
Apr 28, 2016 5.053 5.060 5.005 5.031 98,824 -0.02(-0.35%)
Apr 27, 2016 5.062 5.097 5.018 5.049 78,439 -0.01(-0.17%)
Apr 26, 2016 5.097 5.097 5.018 5.057 94,958 -0.03(-0.51%)
Apr 25, 2016 5.127 5.140 5.053 5.084 80,693 -0.06(-1.10%)
Apr 22, 2016 5.140 5.171 5.123 5.140 28,357 +0.03(+0.68%)
Apr 21, 2016 5.127 5.175 5.105 5.105 40,288 -0.02(-0.42%)
Apr 20, 2016 5.118 5.158 5.049 5.127 121,293 +0.03(+0.60%)
Apr 19, 2016 5.079 5.118 5.079 5.097 95,897 +0.02(+0.43%)
Apr 18, 2016 5.079 5.149 5.044 5.075 121,309 +0.00(+0.04%)
Apr 15, 2016 5.025 5.110 5.021 5.073 178,457 +0.05(+1.03%)
Apr 14, 2016 5.012 5.025 4.982 5.021 110,501 +0.04(+0.78%)
Apr 13, 2016 4.952 5.004 4.922 4.982 141,786 +0.06(+1.14%)
Apr 12, 2016 4.956 4.999 4.909 4.926 170,605 +0.01(+0.18%)
Apr 11, 2016 5.021 5.047 4.904 4.917 267,257 -0.10(-2.06%)
Apr 08, 2016 5.043 5.043 4.991 5.021 173,510 +0.00(+0.09%)
Apr 07, 2016 5.030 5.038 5.012 5.017 44,513 -0.01(-0.26%)
Apr 06, 2016 4.991 5.112 4.991 5.030 79,772 +0.03(+0.69%)
Apr 05, 2016 4.991 5.068 4.991 4.995 68,491 -0.06(-1.11%)
Apr 04, 2016 5.038 5.133 5.004 5.051 94,134 -0.02(-0.43%)
Apr 01, 2016 5.008 5.086 4.965 5.073 113,220 +0.06(+1.29%)
Mar 31, 2016 4.930 5.012 4.879 5.008 139,820 +0.12(+2.47%)
Mar 30, 2016 5.004 5.030 4.840 4.887 77,157 -0.09(-1.73%)
Mar 29, 2016 4.844 4.991 4.831 4.973 74,152 +0.12(+2.40%)
Mar 28, 2016 4.805 4.883 4.788 4.857 59,165 +0.05(+1.08%)
Mar 24, 2016 4.879 4.805 4.805 4.805 106,641 -0.10(-2.11%)
Mar 23, 2016 4.991 5.034 4.887 4.909 74,936 -0.06(-1.30%)
Mar 22, 2016 4.943 4.986 4.943 4.973 42,315 -0.01(-0.26%)
Mar 21, 2016 4.930 4.991 4.917 4.986 107,747 +0.06(+1.14%)
Mar 18, 2016 5.051 5.051 4.922 4.930 107,355 -0.11(-2.14%)
Mar 17, 2016 4.948 5.103 4.935 5.038 74,407 +0.05(+0.99%)
Mar 16, 2016 5.034 5.034 4.913 4.989 141,392 -0.05(-1.03%)
Mar 15, 2016 5.083 5.083 4.955 5.040 139,951 -0.04(-0.84%)
Mar 14, 2016 4.993 5.194 4.993 5.083 179,214 +0.06(+1.19%)
Mar 11, 2016 5.083 5.139 4.844 5.023 219,867 -0.03(-0.51%)
Mar 10, 2016 5.019 5.109 4.997 5.049 256,051 +0.10(+2.07%)
Mar 09, 2016 4.840 5.002 4.840 4.946 230,683 +0.09(+1.94%)
Mar 08, 2016 4.981 4.981 4.807 4.852 91,872 -0.13(-2.57%)
Mar 07, 2016 4.776 5.015 4.776 4.981 132,998 +0.20(+4.11%)
Mar 04, 2016 4.703 4.921 4.703 4.784 129,596 -0.02(-0.36%)
Mar 03, 2016 4.763 4.814 4.720 4.801 139,302 +0.09(+2.00%)
Mar 02, 2016 4.694 4.761 4.669 4.707 103,505 -0.06(-1.25%)
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.