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

Horizon Technology F (NQ: HRZN )

10.66 -0.12 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2017 5.405 5.468 5.381 5.434 92,953 +0.02(+0.45%)
Jul 28, 2017 5.279 5.414 5.279 5.410 108,583 +0.03(+0.63%)
Jul 27, 2017 5.574 5.594 5.119 5.376 553,271 -0.23(-4.07%)
Jul 26, 2017 5.681 5.686 5.594 5.604 80,668 -0.06(-1.03%)
Jul 25, 2017 5.657 5.686 5.623 5.662 97,808 +0.02(+0.43%)
Jul 24, 2017 5.686 5.691 5.599 5.637 79,639 -0.02(-0.43%)
Jul 21, 2017 5.608 5.667 5.608 5.662 54,405 +0.01(+0.10%)
Jul 20, 2017 5.642 5.671 5.637 5.656 63,218 -0.01(-0.19%)
Jul 19, 2017 5.676 5.696 5.599 5.667 64,171 -0.01(-0.17%)
Jul 18, 2017 5.570 5.696 5.570 5.676 105,820 +0.06(+1.04%)
Jul 17, 2017 5.575 5.647 5.562 5.618 230,575 +0.04(+0.78%)
Jul 14, 2017 5.575 5.575 5.532 5.575 145,792 +0.01(+0.17%)
Jul 13, 2017 5.527 5.575 5.503 5.565 118,442 +0.07(+1.31%)
Jul 12, 2017 5.527 5.527 5.440 5.493 97,649 -0.02(-0.35%)
Jul 11, 2017 5.484 5.522 5.461 5.512 75,599 +0.07(+1.24%)
Jul 10, 2017 5.435 5.455 5.431 5.445 63,012 -0.00(-0.09%)
Jul 07, 2017 5.479 5.479 5.431 5.450 63,776 -0.04(-0.70%)
Jul 06, 2017 5.503 5.527 5.459 5.488 79,163 -0.01(-0.26%)
Jul 05, 2017 5.488 5.527 5.450 5.503 106,669 +0.02(+0.35%)
Jul 03, 2017 5.474 5.488 5.469 5.484 35,987 +0.04(+0.71%)
Jun 30, 2017 5.484 5.484 5.445 5.445 62,627 -0.01(-0.26%)
Jun 29, 2017 5.407 5.474 5.407 5.459 84,265 +0.05(+0.89%)
Jun 28, 2017 5.431 5.446 5.349 5.411 90,385 -0.03(-0.53%)
Jun 27, 2017 5.407 5.464 5.407 5.440 46,232 -0.00(-0.09%)
Jun 26, 2017 5.455 5.455 5.416 5.445 43,881 -0.00(-0.09%)
Jun 23, 2017 5.402 5.455 5.359 5.450 79,340 +0.08(+1.43%)
Jun 22, 2017 5.359 5.378 5.339 5.373 92,630 -0.01(-0.27%)
Jun 21, 2017 5.373 5.397 5.344 5.387 32,959 +0.04(+0.81%)
Jun 20, 2017 5.416 5.479 5.344 5.344 92,006 -0.09(-1.68%)
Jun 19, 2017 5.435 5.512 5.401 5.435 104,919 +0.03(+0.62%)
Jun 16, 2017 5.383 5.440 5.367 5.402 61,557 +0.04(+0.72%)
Jun 15, 2017 5.311 5.363 5.292 5.363 92,941 +0.00(+0.09%)
Jun 14, 2017 5.335 5.359 5.292 5.359 104,093 +0.01(+0.10%)
Jun 13, 2017 5.340 5.359 5.311 5.353 47,455 +0.02(+0.34%)
Jun 12, 2017 5.292 5.354 5.263 5.335 94,188 +0.01(+0.18%)
Jun 09, 2017 5.335 5.344 5.306 5.325 66,371 +0.01(+0.27%)
Jun 08, 2017 5.330 5.349 5.311 5.311 35,087 -0.01(-0.18%)
Jun 07, 2017 5.359 5.359 5.311 5.320 55,985 -0.02(-0.45%)
Jun 06, 2017 5.349 5.349 5.290 5.344 88,022 +0.01(+0.27%)
Jun 05, 2017 5.282 5.344 5.278 5.330 70,616 +0.03(+0.54%)
Jun 02, 2017 5.306 5.325 5.273 5.301 75,560 +0.01(+0.18%)
Jun 01, 2017 5.240 5.297 5.206 5.292 120,914 +0.05(+1.00%)
May 31, 2017 5.263 5.287 5.240 5.240 107,696 -0.01(-0.27%)
May 30, 2017 5.311 5.311 5.244 5.254 49,785 -0.03(-0.54%)
May 26, 2017 5.282 5.306 5.240 5.282 61,223 -0.02(-0.36%)
May 25, 2017 5.287 5.323 5.263 5.301 63,232 -0.00(-0.09%)
May 24, 2017 5.282 5.306 5.249 5.306 46,743 +0.05(+0.91%)
May 23, 2017 5.340 5.344 5.240 5.259 134,258 -0.06(-1.08%)
May 22, 2017 5.354 5.392 5.288 5.316 95,538 -0.04(-0.80%)
May 19, 2017 5.382 5.382 5.325 5.359 80,424 +0.01(+0.27%)
May 18, 2017 5.440 5.440 5.325 5.344 103,233 -0.07(-1.23%)
May 17, 2017 5.416 5.459 5.355 5.411 68,800 -0.03(-0.61%)
May 16, 2017 5.444 5.477 5.410 5.444 89,112 +0.03(+0.61%)
May 15, 2017 5.449 5.477 5.388 5.411 115,085 +0.00(+0.00%)
May 12, 2017 5.449 5.468 5.407 5.411 76,033 -0.04(-0.69%)
May 11, 2017 5.421 5.458 5.402 5.449 151,786 +0.04(+0.70%)
May 10, 2017 5.411 5.425 5.374 5.411 89,191 +0.01(+0.26%)
May 09, 2017 5.407 5.430 5.383 5.397 96,556 +0.01(+0.26%)
May 08, 2017 5.312 5.397 5.293 5.383 161,742 +0.04(+0.80%)
May 05, 2017 5.265 5.355 5.241 5.340 138,935 +0.11(+2.08%)
May 04, 2017 5.411 5.421 5.208 5.232 140,295 -0.16(-2.89%)
May 03, 2017 5.317 5.392 5.317 5.388 146,693 +0.07(+1.33%)
May 02, 2017 5.336 5.388 5.307 5.317 158,066 -0.04(-0.79%)
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.