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 UNCHANGED
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 (%)
Apr 28, 2017 5.540 5.540 5.497 5.536 79,039 +0.02(+0.35%)
Apr 27, 2017 5.560 5.578 5.501 5.516 101,560 -0.04(-0.79%)
Apr 26, 2017 5.492 5.589 5.492 5.560 82,049 +0.04(+0.70%)
Apr 25, 2017 5.604 5.608 5.453 5.521 199,993 -0.08(-1.39%)
Apr 24, 2017 5.638 5.652 5.565 5.599 89,704 -0.02(-0.43%)
Apr 21, 2017 5.662 5.662 5.604 5.623 123,126 -0.01(-0.26%)
Apr 20, 2017 5.652 5.672 5.613 5.638 97,523 -0.00(-0.09%)
Apr 19, 2017 5.696 5.696 5.613 5.642 115,118 -0.00(-0.09%)
Apr 18, 2017 5.599 5.662 5.580 5.647 195,998 +0.04(+0.77%)
Apr 17, 2017 5.589 5.604 5.561 5.604 139,750 +0.04(+0.69%)
Apr 13, 2017 5.541 5.599 5.498 5.565 209,251 +0.03(+0.61%)
Apr 12, 2017 5.445 5.532 5.445 5.532 132,300 +0.08(+1.41%)
Apr 11, 2017 5.411 5.486 5.411 5.455 125,217 +0.03(+0.62%)
Apr 10, 2017 5.397 5.440 5.387 5.421 108,288 +0.02(+0.45%)
Apr 07, 2017 5.382 5.406 5.339 5.397 77,918 +0.00(+0.09%)
Apr 06, 2017 5.377 5.397 5.344 5.392 75,915 +0.02(+0.36%)
Apr 05, 2017 5.358 5.397 5.351 5.373 120,549 +0.03(+0.54%)
Apr 04, 2017 5.368 5.406 5.329 5.344 88,614 -0.01(-0.18%)
Apr 03, 2017 5.339 5.363 5.320 5.353 51,206 -0.01(-0.18%)
Mar 31, 2017 5.334 5.373 5.301 5.363 135,463 +0.03(+0.54%)
Mar 30, 2017 5.296 5.358 5.281 5.334 100,365 +0.07(+1.28%)
Mar 29, 2017 5.214 5.305 5.214 5.267 102,828 +0.04(+0.83%)
Mar 28, 2017 5.276 5.315 5.214 5.223 110,106 -0.04(-0.82%)
Mar 27, 2017 5.223 5.271 5.209 5.267 75,015 +0.04(+0.74%)
Mar 24, 2017 5.204 5.247 5.199 5.228 93,313 +0.03(+0.65%)
Mar 23, 2017 5.117 5.228 5.117 5.194 138,223 +0.09(+1.79%)
Mar 22, 2017 5.127 5.127 5.068 5.103 112,329 -0.03(-0.56%)
Mar 21, 2017 5.204 5.204 5.108 5.132 90,291 -0.07(-1.30%)
Mar 20, 2017 5.132 5.218 5.127 5.199 89,754 +0.09(+1.70%)
Mar 17, 2017 5.084 5.199 5.084 5.112 120,601 +0.05(+0.95%)
Mar 16, 2017 5.098 5.151 5.018 5.064 139,966 +0.00(+0.10%)
Mar 15, 2017 5.002 5.088 4.952 5.059 188,349 +0.07(+1.44%)
Mar 14, 2017 5.031 5.059 4.940 4.988 157,817 -0.02(-0.38%)
Mar 13, 2017 4.940 5.050 4.940 5.007 195,904 +0.08(+1.55%)
Mar 10, 2017 4.845 4.969 4.845 4.931 180,608 +0.09(+1.87%)
Mar 09, 2017 4.864 4.941 4.806 4.840 352,724 +0.05(+1.10%)
Mar 08, 2017 5.260 5.260 4.787 4.787 971,646 -0.53(-10.04%)
Mar 07, 2017 5.351 5.351 5.298 5.322 118,886 -0.06(-1.06%)
Mar 06, 2017 5.379 5.393 5.322 5.379 92,544 -0.01(-0.27%)
Mar 03, 2017 5.384 5.394 5.346 5.394 110,830 +0.01(+0.27%)
Mar 02, 2017 5.327 5.417 5.327 5.379 127,842 +0.03(+0.62%)
Mar 01, 2017 5.446 5.489 5.346 5.346 214,085 -0.10(-1.75%)
Feb 28, 2017 5.451 5.503 5.374 5.441 126,699 -0.02(-0.35%)
Feb 27, 2017 5.542 5.542 5.446 5.460 106,942 -0.06(-1.04%)
Feb 24, 2017 5.451 5.531 5.451 5.518 101,882 +0.06(+1.05%)
Feb 23, 2017 5.460 5.484 5.432 5.460 102,385 +0.02(+0.44%)
Feb 22, 2017 5.441 5.441 5.403 5.436 108,987 -0.01(-0.26%)
Feb 21, 2017 5.499 5.513 5.424 5.451 254,841 -0.06(-1.13%)
Feb 17, 2017 5.513 5.513 5.513 0 +0.00(+0.00%)
Feb 16, 2017 5.522 5.546 5.489 5.513 244,446 +0.00(+0.00%)
Feb 15, 2017 5.532 5.560 5.489 5.513 132,407 -0.01(-0.17%)
Feb 14, 2017 5.499 5.560 5.499 5.522 129,019 +0.00(+0.00%)
Feb 13, 2017 5.532 5.537 5.469 5.522 144,473 +0.01(+0.26%)
Feb 10, 2017 5.470 5.518 5.470 5.508 96,807 +0.04(+0.69%)
Feb 09, 2017 5.508 5.518 5.470 5.470 74,905 -0.04(-0.69%)
Feb 08, 2017 5.513 5.531 5.480 5.508 108,584 +0.00(+0.00%)
Feb 07, 2017 5.484 5.513 5.455 5.508 72,872 +0.05(+0.87%)
Feb 06, 2017 5.404 5.484 5.371 5.461 129,311 +0.03(+0.52%)
Feb 03, 2017 5.347 5.461 5.324 5.432 225,474 +0.12(+2.23%)
Feb 02, 2017 5.295 5.324 5.279 5.314 87,997 -0.01(-0.18%)
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.