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 (%)
Jan 29, 2016 4.219 4.337 4.185 4.274 153,283 +0.14(+3.48%)
Jan 28, 2016 4.168 4.172 4.075 4.130 58,616 +0.01(+0.31%)
Jan 27, 2016 4.227 4.269 4.101 4.117 241,984 -0.20(-4.69%)
Jan 26, 2016 4.240 4.337 4.206 4.320 82,450 +0.08(+1.99%)
Jan 25, 2016 4.253 4.291 4.126 4.236 133,572 -0.02(-0.40%)
Jan 22, 2016 4.181 4.290 4.164 4.253 335,576 +0.16(+3.92%)
Jan 21, 2016 4.016 4.367 4.008 4.092 284,108 +0.11(+2.87%)
Jan 20, 2016 4.067 4.067 3.805 3.978 275,685 -0.16(-3.78%)
Jan 19, 2016 4.291 4.337 4.117 4.134 230,990 -0.10(-2.44%)
Jan 15, 2016 4.204 4.238 4.238 4.238 350,403 -0.09(-2.12%)
Jan 14, 2016 4.442 4.442 4.255 4.330 333,857 -0.14(-3.08%)
Jan 13, 2016 4.726 4.768 4.455 4.467 345,936 -0.21(-4.46%)
Jan 12, 2016 4.856 4.899 4.665 4.676 254,532 -0.12(-2.44%)
Jan 11, 2016 4.981 4.981 4.743 4.793 193,342 -0.15(-2.96%)
Jan 08, 2016 4.943 5.054 4.927 4.939 129,687 +0.02(+0.42%)
Jan 07, 2016 4.981 5.015 4.906 4.918 108,198 -0.10(-2.00%)
Jan 06, 2016 5.019 5.027 4.973 5.019 73,517 +0.03(+0.50%)
Jan 05, 2016 4.989 5.031 4.893 4.994 104,512 +0.05(+0.93%)
Jan 04, 2016 4.814 4.968 4.806 4.948 135,572 +0.05(+1.02%)
Dec 31, 2015 4.914 4.897 4.897 4.897 175,800 -0.05(-0.93%)
Dec 30, 2015 4.994 5.039 4.897 4.943 111,616 -0.02(-0.42%)
Dec 29, 2015 5.127 5.156 4.889 4.964 331,117 -0.18(-3.49%)
Dec 28, 2015 4.910 5.152 4.776 5.144 363,101 +0.23(+4.76%)
Dec 24, 2015 4.927 4.910 4.910 4.910 71,134 +0.02(+0.34%)
Dec 23, 2015 4.801 4.956 4.764 4.893 233,289 +0.13(+2.81%)
Dec 22, 2015 4.756 4.835 4.701 4.760 176,463 +0.07(+1.42%)
Dec 21, 2015 4.718 4.735 4.601 4.693 202,450 -0.03(-0.71%)
Dec 18, 2015 4.806 4.885 4.726 4.726 121,690 -0.10(-2.16%)
Dec 17, 2015 4.935 4.948 4.814 4.831 188,757 -0.13(-2.69%)
Dec 16, 2015 4.710 4.968 4.664 4.964 279,436 +0.32(+6.78%)
Dec 15, 2015 4.633 4.757 4.537 4.649 384,613 -0.02(-0.53%)
Dec 14, 2015 4.781 4.856 4.624 4.674 362,469 -0.10(-2.16%)
Dec 11, 2015 4.872 4.897 4.732 4.777 236,345 -0.12(-2.45%)
Dec 10, 2015 4.798 4.909 4.798 4.897 178,622 +0.10(+2.16%)
Dec 09, 2015 4.752 4.884 4.752 4.794 170,245 +0.00(+0.00%)
Dec 08, 2015 4.856 4.914 4.757 4.794 210,929 -0.13(-2.68%)
Dec 07, 2015 4.971 4.971 4.814 4.926 187,108 -0.02(-0.42%)
Dec 04, 2015 5.050 5.050 4.880 4.947 178,295 -0.07(-1.32%)
Dec 03, 2015 5.166 5.184 4.938 5.013 277,010 -0.12(-2.26%)
Dec 02, 2015 5.100 5.141 5.050 5.128 157,645 +0.01(+0.24%)
Dec 01, 2015 5.071 5.141 5.038 5.116 189,673 +0.09(+1.81%)
Nov 30, 2015 5.042 5.062 5.004 5.025 242,762 +0.01(+0.25%)
Nov 27, 2015 5.050 5.062 4.988 5.013 62,090 +0.00(+0.00%)
Nov 25, 2015 4.992 5.013 5.013 5.013 164,064 +0.02(+0.50%)
Nov 24, 2015 4.992 5.042 4.984 4.988 133,446 +0.01(+0.25%)
Nov 23, 2015 4.959 5.013 4.938 4.976 232,221 +0.04(+0.75%)
Nov 20, 2015 4.872 4.963 4.872 4.938 139,203 +0.06(+1.27%)
Nov 19, 2015 4.839 4.910 4.814 4.876 68,040 +0.03(+0.68%)
Nov 18, 2015 4.930 4.930 4.831 4.843 146,177 -0.06(-1.18%)
Nov 17, 2015 4.959 4.984 4.839 4.901 174,158 -0.03(-0.55%)
Nov 16, 2015 4.674 4.940 4.662 4.928 329,188 +0.27(+5.80%)
Nov 13, 2015 4.666 4.701 4.609 4.658 143,551 +0.02(+0.53%)
Nov 12, 2015 4.674 4.736 4.605 4.633 108,017 -0.06(-1.22%)
Nov 11, 2015 4.605 4.781 4.584 4.691 240,850 +0.12(+2.69%)
Nov 10, 2015 4.515 4.703 4.445 4.568 403,895 +0.12(+2.76%)
Nov 09, 2015 4.400 4.478 4.400 4.445 173,416 +0.04(+0.84%)
Nov 06, 2015 4.343 4.465 4.314 4.408 144,369 +0.00(+0.00%)
Nov 05, 2015 4.285 4.440 4.285 4.408 223,760 +0.11(+2.67%)
Nov 04, 2015 4.150 4.330 4.138 4.294 259,281 +0.17(+4.17%)
Nov 03, 2015 4.044 4.159 4.044 4.122 108,963 +0.08(+2.03%)
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.