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

Horizon Technology F (NQ: HRZN )

11.68 +0.17 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 5.420 5.512 5.410 5.410 79,825 -0.03(-0.47%)
Oct 30, 2017 5.436 5.477 5.436 5.436 50,949 -0.03(-0.47%)
Oct 27, 2017 5.487 5.487 5.436 5.461 40,209 +0.02(+0.38%)
Oct 26, 2017 5.461 5.523 5.436 5.441 65,988 -0.04(-0.66%)
Oct 25, 2017 5.589 5.600 5.436 5.477 103,312 -0.13(-2.29%)
Oct 24, 2017 5.594 5.635 5.548 5.605 61,421 +0.05(+0.83%)
Oct 23, 2017 5.553 5.635 5.538 5.559 61,905 +0.01(+0.09%)
Oct 20, 2017 5.635 5.641 5.543 5.553 126,129 -0.09(-1.63%)
Oct 19, 2017 5.712 5.846 5.613 5.646 80,193 -0.06(-1.08%)
Oct 18, 2017 5.753 5.794 5.702 5.707 127,084 -0.04(-0.62%)
Oct 17, 2017 5.840 5.840 5.733 5.743 241,749 -0.10(-1.74%)
Oct 16, 2017 5.819 5.870 5.814 5.845 111,446 +0.03(+0.44%)
Oct 13, 2017 5.799 5.830 5.784 5.819 166,939 +0.04(+0.62%)
Oct 12, 2017 5.743 5.794 5.738 5.784 47,941 +0.04(+0.62%)
Oct 11, 2017 5.728 5.794 5.697 5.748 77,539 -0.05(-0.88%)
Oct 10, 2017 5.779 5.828 5.753 5.799 67,526 +0.03(+0.44%)
Oct 09, 2017 5.718 5.779 5.718 5.774 85,482 +0.03(+0.53%)
Oct 06, 2017 5.733 5.753 5.697 5.743 57,523 +0.02(+0.27%)
Oct 05, 2017 5.718 5.743 5.700 5.728 40,277 +0.04(+0.71%)
Oct 04, 2017 5.677 5.713 5.642 5.687 65,696 +0.02(+0.27%)
Oct 03, 2017 5.733 5.769 5.655 5.672 113,128 -0.06(-1.06%)
Oct 02, 2017 5.667 5.733 5.647 5.733 116,825 +0.09(+1.53%)
Sep 29, 2017 5.616 5.652 5.616 5.647 79,786 +0.03(+0.45%)
Sep 28, 2017 5.621 5.626 5.565 5.621 74,853 +0.01(+0.18%)
Sep 27, 2017 5.606 5.621 5.545 5.611 82,113 +0.03(+0.55%)
Sep 26, 2017 5.575 5.611 5.494 5.581 58,989 +0.01(+0.18%)
Sep 25, 2017 5.601 5.621 5.545 5.570 80,777 -0.03(-0.45%)
Sep 22, 2017 5.586 5.636 5.545 5.596 70,475 +0.03(+0.55%)
Sep 21, 2017 5.535 5.574 5.499 5.565 154,799 +0.02(+0.27%)
Sep 20, 2017 5.540 5.565 5.501 5.550 106,102 +0.01(+0.18%)
Sep 19, 2017 5.565 5.448 5.540 62,680 +0.09(+1.58%)
Sep 18, 2017 5.489 5.489 5.388 5.453 87,929 +0.01(+0.18%)
Sep 15, 2017 5.393 5.514 5.378 5.443 108,957 +0.03(+0.46%)
Sep 14, 2017 5.398 5.438 5.398 5.418 45,697 +0.01(+0.09%)
Sep 13, 2017 5.312 5.419 5.307 5.413 125,823 +0.08(+1.42%)
Sep 12, 2017 5.292 5.348 5.292 5.338 44,317 +0.04(+0.66%)
Sep 11, 2017 5.323 5.338 5.287 5.302 70,330 -0.02(-0.38%)
Sep 08, 2017 5.368 5.388 5.318 5.323 96,986 -0.05(-0.84%)
Sep 07, 2017 5.307 5.374 5.287 5.368 54,977 +0.06(+1.04%)
Sep 06, 2017 5.302 5.368 5.282 5.312 77,521 -0.02(-0.28%)
Sep 05, 2017 5.312 5.358 5.269 5.328 77,882 +0.00(+0.00%)
Sep 01, 2017 5.247 5.378 5.237 5.328 57,143 +0.11(+2.03%)
Aug 31, 2017 5.312 5.378 5.222 5.222 132,969 -0.07(-1.24%)
Aug 30, 2017 5.197 5.307 5.191 5.287 74,770 +0.11(+2.04%)
Aug 29, 2017 5.116 5.212 5.116 5.182 70,884 +0.05(+0.98%)
Aug 28, 2017 5.111 5.208 5.111 5.131 58,071 -0.02(-0.39%)
Aug 25, 2017 5.161 5.188 5.136 5.151 50,729 +0.02(+0.29%)
Aug 24, 2017 5.136 5.207 5.030 5.136 77,872 -0.04(-0.68%)
Aug 23, 2017 5.187 5.222 5.126 5.171 138,025 +0.09(+1.78%)
Aug 22, 2017 5.081 5.111 5.045 5.081 121,746 -0.02(-0.30%)
Aug 21, 2017 5.171 5.182 4.864 5.096 367,186 -0.08(-1.46%)
Aug 18, 2017 5.287 5.292 5.151 5.171 110,876 -0.12(-2.19%)
Aug 17, 2017 5.348 5.348 5.271 5.287 36,490 -0.03(-0.57%)
Aug 16, 2017 5.453 5.453 5.287 5.318 137,038 -0.09(-1.72%)
Aug 15, 2017 5.438 5.463 5.368 5.411 118,019 +0.05(+0.98%)
Aug 14, 2017 5.254 5.358 5.234 5.358 102,800 +0.11(+2.09%)
Aug 11, 2017 5.239 5.288 5.219 5.249 105,574 -0.02(-0.47%)
Aug 10, 2017 5.268 5.328 5.239 5.273 99,517 -0.01(-0.19%)
Aug 09, 2017 5.388 5.393 5.268 5.283 139,083 -0.13(-2.49%)
Aug 08, 2017 5.358 5.538 5.358 5.418 109,949 +0.05(+1.02%)
Aug 07, 2017 5.363 5.403 5.301 5.363 83,339 -0.02(-0.37%)
Aug 04, 2017 5.338 5.383 5.239 5.383 220,685 +0.01(+0.28%)
Aug 03, 2017 5.278 5.403 5.278 5.368 255,807 -0.12(-2.27%)
Aug 02, 2017 5.483 5.548 5.363 5.493 183,241 +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.