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

Horizon Technology F (NQ: HRZN )

11.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 31, 2016 5.248 5.261 5.213 5.230 97,952 +0.00(+0.00%)
May 27, 2016 5.287 5.230 5.230 5.230 97,511 -0.02(-0.46%)
May 26, 2016 5.234 5.265 5.217 5.254 108,219 +0.02(+0.37%)
May 25, 2016 5.230 5.248 5.200 5.234 95,276 +0.04(+0.76%)
May 24, 2016 5.234 5.252 5.165 5.195 109,612 +0.00(+0.00%)
May 23, 2016 5.117 5.239 5.095 5.195 123,697 +0.10(+1.97%)
May 20, 2016 5.130 5.169 5.078 5.095 81,478 -0.01(-0.26%)
May 19, 2016 5.130 5.130 5.025 5.108 66,408 -0.01(-0.26%)
May 18, 2016 5.104 5.169 5.099 5.121 58,702 -0.00(-0.09%)
May 17, 2016 5.130 5.178 5.112 5.126 117,929 +0.01(+0.21%)
May 16, 2016 5.041 5.147 4.998 5.115 310,452 +0.12(+2.33%)
May 13, 2016 4.916 5.024 4.909 4.998 175,216 +0.12(+2.48%)
May 12, 2016 4.985 5.042 4.856 4.877 243,610 -0.09(-1.82%)
May 11, 2016 4.912 5.028 4.912 4.968 190,289 +0.06(+1.14%)
May 10, 2016 4.851 4.929 4.838 4.912 99,873 +0.06(+1.34%)
May 09, 2016 4.882 4.955 4.813 4.847 127,198 -0.01(-0.27%)
May 06, 2016 4.907 4.907 4.813 4.860 106,027 -0.05(-0.97%)
May 05, 2016 5.007 5.019 4.829 4.907 155,979 -0.13(-2.65%)
May 04, 2016 5.020 5.059 4.942 5.041 138,593 +0.13(+2.55%)
May 03, 2016 4.903 4.946 4.791 4.916 122,963 -0.00(-0.09%)
May 02, 2016 4.951 4.955 4.847 4.920 123,054 -0.02(-0.35%)
Apr 29, 2016 4.972 4.981 4.856 4.938 139,869 -0.05(-0.95%)
Apr 28, 2016 5.007 5.013 4.959 4.985 99,739 -0.02(-0.35%)
Apr 27, 2016 5.015 5.050 4.972 5.002 79,165 -0.01(-0.17%)
Apr 26, 2016 5.050 5.050 4.972 5.011 95,837 -0.03(-0.51%)
Apr 25, 2016 5.080 5.093 5.007 5.037 81,440 -0.06(-1.10%)
Apr 22, 2016 5.093 5.123 5.076 5.093 28,620 +0.03(+0.68%)
Apr 21, 2016 5.080 5.128 5.059 5.059 40,661 -0.02(-0.42%)
Apr 20, 2016 5.071 5.110 5.002 5.080 122,416 +0.03(+0.60%)
Apr 19, 2016 5.033 5.071 5.033 5.050 96,785 +0.02(+0.43%)
Apr 18, 2016 5.033 5.102 4.998 5.028 122,433 +0.00(+0.04%)
Apr 15, 2016 4.979 5.063 4.975 5.026 180,109 +0.05(+1.03%)
Apr 14, 2016 4.966 4.979 4.936 4.975 111,524 +0.04(+0.78%)
Apr 13, 2016 4.906 4.958 4.877 4.936 143,099 +0.06(+1.14%)
Apr 12, 2016 4.911 4.954 4.864 4.881 172,185 +0.01(+0.18%)
Apr 11, 2016 4.975 5.001 4.859 4.872 269,732 -0.10(-2.06%)
Apr 08, 2016 4.996 4.996 4.945 4.975 175,116 +0.00(+0.09%)
Apr 07, 2016 4.983 4.992 4.966 4.971 44,925 -0.01(-0.26%)
Apr 06, 2016 4.945 5.065 4.945 4.983 80,511 +0.03(+0.69%)
Apr 05, 2016 4.945 5.022 4.945 4.949 69,125 -0.06(-1.11%)
Apr 04, 2016 4.992 5.086 4.958 5.005 95,005 -0.02(-0.43%)
Apr 01, 2016 4.962 5.039 4.919 5.026 114,269 +0.06(+1.29%)
Mar 31, 2016 4.885 4.966 4.834 4.962 141,115 +0.12(+2.47%)
Mar 30, 2016 4.958 4.983 4.795 4.842 77,871 -0.09(-1.73%)
Mar 29, 2016 4.800 4.945 4.787 4.928 74,839 +0.12(+2.40%)
Mar 28, 2016 4.761 4.838 4.744 4.812 59,712 +0.05(+1.08%)
Mar 24, 2016 4.834 4.761 4.761 4.761 107,628 -0.10(-2.11%)
Mar 23, 2016 4.945 4.988 4.842 4.864 75,630 -0.06(-1.30%)
Mar 22, 2016 4.898 4.941 4.898 4.928 42,707 -0.01(-0.26%)
Mar 21, 2016 4.885 4.945 4.872 4.941 108,744 +0.06(+1.14%)
Mar 18, 2016 5.005 5.005 4.877 4.885 108,349 -0.11(-2.14%)
Mar 17, 2016 4.902 5.056 4.889 4.992 75,096 +0.05(+0.99%)
Mar 16, 2016 4.988 4.988 4.868 4.943 142,701 -0.05(-1.03%)
Mar 15, 2016 5.036 5.036 4.909 4.994 141,247 -0.04(-0.84%)
Mar 14, 2016 4.948 5.146 4.948 5.036 180,873 +0.06(+1.19%)
Mar 11, 2016 5.036 5.091 4.799 4.977 221,903 -0.03(-0.51%)
Mar 10, 2016 4.973 5.062 4.951 5.003 258,422 +0.10(+2.07%)
Mar 09, 2016 4.795 4.956 4.795 4.901 232,819 +0.09(+1.94%)
Mar 08, 2016 4.935 4.935 4.763 4.808 92,722 -0.13(-2.57%)
Mar 07, 2016 4.732 4.969 4.732 4.935 134,229 +0.19(+4.11%)
Mar 04, 2016 4.660 4.876 4.660 4.740 130,796 -0.02(-0.36%)
Mar 03, 2016 4.719 4.770 4.677 4.757 140,592 +0.09(+2.00%)
Mar 02, 2016 4.651 4.717 4.626 4.664 104,463 -0.06(-1.25%)
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.