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 (%)
Dec 30, 2016 4.938 4.938 4.938 0 +0.08(+1.74%)
Dec 29, 2016 4.831 4.901 4.821 4.854 144,081 +0.04(+0.88%)
Dec 28, 2016 4.934 4.952 4.756 4.812 170,602 -0.12(-2.47%)
Dec 27, 2016 4.924 4.962 4.901 4.934 260,082 +0.00(+0.10%)
Dec 23, 2016 4.929 4.929 4.929 0 -0.01(-0.28%)
Dec 22, 2016 4.957 5.032 4.906 4.943 243,156 -0.08(-1.50%)
Dec 21, 2016 5.013 5.065 5.004 5.018 117,206 -0.01(-0.28%)
Dec 20, 2016 5.046 5.219 5.018 5.032 290,648 -0.01(-0.19%)
Dec 19, 2016 5.248 5.248 5.009 5.042 385,269 -0.18(-3.41%)
Dec 16, 2016 5.182 5.239 5.121 5.220 166,297 +0.03(+0.54%)
Dec 15, 2016 5.196 5.206 5.178 5.192 160,299 +0.04(+0.72%)
Dec 14, 2016 5.173 5.220 5.150 5.154 167,607 -0.07(-1.25%)
Dec 13, 2016 5.368 5.378 5.201 5.220 284,084 -0.13(-2.52%)
Dec 12, 2016 5.373 5.410 5.299 5.354 180,116 -0.01(-0.26%)
Dec 09, 2016 5.359 5.397 5.322 5.368 152,222 +0.05(+0.92%)
Dec 08, 2016 5.252 5.322 5.224 5.319 147,215 +0.06(+1.19%)
Dec 07, 2016 5.192 5.294 5.192 5.257 128,462 +0.01(+0.27%)
Dec 06, 2016 5.108 5.258 5.108 5.243 195,652 +0.12(+2.36%)
Dec 05, 2016 5.192 5.192 5.029 5.122 181,457 -0.02(-0.45%)
Dec 02, 2016 5.122 5.196 5.103 5.145 111,930 +0.02(+0.45%)
Dec 01, 2016 5.108 5.159 5.029 5.122 107,373 +0.06(+1.19%)
Nov 30, 2016 5.187 5.201 5.020 5.062 256,428 -0.13(-2.51%)
Nov 29, 2016 5.234 5.234 5.159 5.192 182,272 -0.03(-0.62%)
Nov 28, 2016 5.182 5.229 5.164 5.224 93,748 +0.04(+0.72%)
Nov 25, 2016 5.210 5.275 5.164 5.187 103,374 -0.05(-0.89%)
Nov 23, 2016 5.234 5.234 5.234 0 +0.01(+0.27%)
Nov 22, 2016 5.220 5.294 5.192 5.220 147,413 +0.03(+0.54%)
Nov 21, 2016 5.006 5.192 5.006 5.192 186,433 +0.19(+3.71%)
Nov 18, 2016 5.066 5.066 4.992 5.006 117,165 -0.02(-0.37%)
Nov 17, 2016 5.094 5.113 5.024 5.024 132,563 -0.02(-0.46%)
Nov 16, 2016 5.168 5.178 5.038 5.048 188,178 -0.10(-1.94%)
Nov 15, 2016 5.051 5.157 5.028 5.148 173,656 +0.12(+2.29%)
Nov 14, 2016 5.083 5.129 5.014 5.033 251,387 -0.06(-1.08%)
Nov 11, 2016 5.028 5.138 5.028 5.088 140,085 +0.06(+1.10%)
Nov 10, 2016 4.945 5.069 4.922 5.033 222,972 +0.12(+2.53%)
Nov 09, 2016 4.761 5.079 4.761 4.908 303,147 -0.06(-1.11%)
Nov 08, 2016 4.835 5.014 4.835 4.964 232,164 +0.13(+2.76%)
Nov 07, 2016 4.619 4.867 4.619 4.830 340,311 +0.22(+4.79%)
Nov 04, 2016 4.435 4.715 4.435 4.609 236,113 +0.09(+1.93%)
Nov 03, 2016 4.830 4.849 4.514 4.522 628,161 -0.33(-6.74%)
Nov 02, 2016 5.056 5.317 4.554 4.849 1,211,799 -0.63(-11.50%)
Nov 01, 2016 5.966 5.972 5.418 5.479 553,236 -0.46(-7.67%)
Oct 31, 2016 5.948 5.985 5.934 5.934 138,129 -0.01(-0.23%)
Oct 28, 2016 6.123 6.123 5.934 5.948 264,645 -0.14(-2.34%)
Oct 27, 2016 6.247 6.247 6.077 6.091 112,456 -0.13(-2.14%)
Oct 26, 2016 6.233 6.302 6.132 6.224 136,651 -0.03(-0.44%)
Oct 25, 2016 6.252 6.293 6.222 6.252 64,150 -0.00(-0.07%)
Oct 24, 2016 6.265 6.279 6.201 6.256 79,267 +0.04(+0.67%)
Oct 21, 2016 6.187 6.219 6.178 6.215 100,417 +0.02(+0.30%)
Oct 20, 2016 6.210 6.227 6.190 6.196 39,388 -0.02(-0.37%)
Oct 19, 2016 6.256 6.256 6.215 6.219 78,674 -0.00(-0.07%)
Oct 18, 2016 6.210 6.261 6.201 6.224 78,189 +0.02(+0.33%)
Oct 17, 2016 6.240 6.262 6.185 6.203 163,401 -0.01(-0.22%)
Oct 14, 2016 6.249 6.272 6.208 6.217 83,688 -0.05(-0.80%)
Oct 13, 2016 6.253 6.272 6.190 6.267 84,639 +0.00(+0.07%)
Oct 12, 2016 6.203 6.272 6.203 6.263 94,058 +0.09(+1.40%)
Oct 11, 2016 6.203 6.249 6.176 6.176 40,443 -0.03(-0.44%)
Oct 10, 2016 6.139 6.249 6.126 6.203 72,090 +0.05(+0.82%)
Oct 07, 2016 6.126 6.176 6.126 6.153 50,607 +0.03(+0.45%)
Oct 06, 2016 6.217 6.217 6.121 6.126 86,126 -0.07(-1.18%)
Oct 05, 2016 6.135 6.199 6.128 6.199 130,956 +0.04(+0.67%)
Oct 04, 2016 6.203 6.208 6.135 6.158 125,065 -0.06(-1.03%)
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.