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 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%)
Mar 02, 2015 5.364 5.398 5.337 5.387 72,887 +0.02(+0.36%)
Feb 27, 2015 5.341 5.390 5.337 5.367 62,385 +0.02(+0.43%)
Feb 26, 2015 5.352 5.360 5.318 5.345 56,028 -0.00(-0.00%)
Feb 25, 2015 5.383 5.383 5.337 5.345 38,669 -0.02(-0.35%)
Feb 24, 2015 5.383 5.386 5.345 5.364 47,377 +0.03(+0.50%)
Feb 23, 2015 5.329 5.345 5.329 5.337 56,631 +0.01(+0.14%)
Feb 20, 2015 5.352 5.364 5.288 5.329 88,971 -0.02(-0.43%)
Feb 19, 2015 5.314 5.394 5.314 5.352 39,672 +0.02(+0.43%)
Feb 18, 2015 5.333 5.356 5.314 5.329 34,525 -0.02(-0.43%)
Feb 17, 2015 5.356 5.402 5.322 5.352 62,401 -0.01(-0.11%)
Feb 13, 2015 5.328 5.358 5.358 5.358 100,852 +0.06(+1.14%)
Feb 12, 2015 5.320 5.320 5.279 5.298 62,122 +0.02(+0.36%)
Feb 11, 2015 5.279 5.313 5.256 5.279 58,252 -0.02(-0.36%)
Feb 10, 2015 5.294 5.301 5.237 5.298 72,594 +0.03(+0.57%)
Feb 09, 2015 5.294 5.294 5.216 5.268 68,714 -0.03(-0.50%)
Feb 06, 2015 5.222 5.313 5.188 5.294 115,441 +0.12(+2.33%)
Feb 05, 2015 5.185 5.234 5.170 5.173 68,860 -0.02(-0.29%)
Feb 04, 2015 5.226 5.245 5.181 5.188 43,374 -0.05(-1.01%)
Feb 03, 2015 5.170 5.241 5.170 5.241 65,540 +0.07(+1.38%)
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.