Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.56 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2014 4.813 4.849 4.763 4.789 194,288 -0.01(-0.15%)
May 29, 2014 4.834 4.926 4.778 4.796 214,235 -0.05(-1.09%)
May 28, 2014 4.834 4.877 4.813 4.849 151,018 +0.01(+0.29%)
May 27, 2014 4.912 4.915 4.824 4.834 181,471 -0.05(-1.01%)
May 23, 2014 4.873 4.884 4.884 4.884 171,731 -0.03(-0.57%)
May 22, 2014 4.894 4.940 4.873 4.912 131,122 +0.00(+0.07%)
May 21, 2014 4.806 4.923 4.806 4.909 255,355 +0.09(+1.90%)
May 20, 2014 4.849 4.891 4.799 4.817 191,653 -0.03(-0.58%)
May 19, 2014 4.841 4.905 4.827 4.845 128,826 -0.01(-0.22%)
May 16, 2014 4.764 4.884 4.743 4.856 166,156 +0.09(+1.89%)
May 15, 2014 4.797 4.815 4.745 4.766 205,563 -0.00(-0.07%)
May 14, 2014 4.829 4.857 4.759 4.769 189,366 -0.05(-0.94%)
May 13, 2014 4.853 4.899 4.766 4.815 310,828 -0.04(-0.79%)
May 12, 2014 4.759 4.881 4.755 4.853 382,429 +0.12(+2.44%)
May 09, 2014 4.678 4.741 4.654 4.738 134,050 +0.05(+1.12%)
May 08, 2014 4.696 4.699 4.640 4.685 119,209 +0.01(+0.15%)
May 07, 2014 4.636 4.699 4.619 4.678 237,175 +0.06(+1.21%)
May 06, 2014 4.668 4.678 4.549 4.622 190,004 -0.06(-1.34%)
May 05, 2014 4.664 4.699 4.657 4.685 158,835 -0.01(-0.15%)
May 02, 2014 4.647 4.713 4.636 4.692 126,191 +0.07(+1.44%)
May 01, 2014 4.615 4.667 4.535 4.626 299,899 +0.04(+0.92%)
Apr 30, 2014 4.531 4.717 4.531 4.584 389,216 +0.03(+0.61%)
Apr 29, 2014 4.552 4.605 4.538 4.556 243,116 +0.01(+0.23%)
Apr 28, 2014 4.650 4.650 4.524 4.545 237,535 -0.10(-2.26%)
Apr 25, 2014 4.675 4.720 4.650 4.650 151,098 -0.05(-1.04%)
Apr 24, 2014 4.668 4.720 4.654 4.699 135,608 +0.05(+0.98%)
Apr 23, 2014 4.699 4.724 4.654 4.654 158,640 -0.05(-0.97%)
Apr 22, 2014 4.573 4.706 4.566 4.699 390,051 +0.12(+2.60%)
Apr 21, 2014 4.577 4.633 4.552 4.580 183,725 -0.01(-0.30%)
Apr 17, 2014 4.619 4.594 4.594 4.594 167,763 -0.01(-0.30%)
Apr 16, 2014 4.619 4.626 4.584 4.608 224,974 +0.00(+0.08%)
Apr 15, 2014 4.573 4.619 4.514 4.605 408,271 +0.08(+1.74%)
Apr 14, 2014 4.481 4.543 4.481 4.526 345,055 +0.05(+1.16%)
Apr 11, 2014 4.509 4.554 4.467 4.474 329,427 -0.03(-0.77%)
Apr 10, 2014 4.543 4.561 4.509 4.509 297,237 -0.02(-0.54%)
Apr 09, 2014 4.543 4.571 4.512 4.533 233,874 +0.02(+0.38%)
Apr 08, 2014 4.460 4.540 4.460 4.516 278,990 +0.07(+1.48%)
Apr 07, 2014 4.540 4.543 4.422 4.450 404,715 -0.09(-1.99%)
Apr 04, 2014 4.481 4.578 4.478 4.540 667,501 +0.06(+1.39%)
Apr 03, 2014 4.411 4.488 4.405 4.477 905,043 +0.11(+2.54%)
Apr 02, 2014 4.380 4.425 4.339 4.366 274,608 -0.01(-0.16%)
Apr 01, 2014 4.346 4.401 4.325 4.373 281,831 +0.03(+0.80%)
Mar 31, 2014 4.363 4.398 4.335 4.339 339,077 -0.01(-0.16%)
Mar 28, 2014 4.356 4.363 4.321 4.346 180,067 +0.02(+0.48%)
Mar 27, 2014 4.301 4.370 4.301 4.325 239,569 +0.00(+0.08%)
Mar 26, 2014 4.411 4.436 4.321 4.321 252,008 -0.07(-1.50%)
Mar 25, 2014 4.370 4.411 4.353 4.387 161,314 +0.02(+0.40%)
Mar 24, 2014 4.418 4.436 4.342 4.370 210,343 -0.05(-1.02%)
Mar 21, 2014 4.411 4.453 4.373 4.415 610,096 -0.01(-0.31%)
Mar 20, 2014 4.411 4.474 4.408 4.429 209,212 -0.00(-0.08%)
Mar 19, 2014 4.422 4.460 4.380 4.432 401,050 +0.02(+0.55%)
Mar 18, 2014 4.460 4.460 4.405 4.408 494,832 -0.05(-1.17%)
Mar 17, 2014 4.488 4.509 4.439 4.460 351,776 +0.03(+0.74%)
Mar 14, 2014 4.362 4.448 4.362 4.427 320,903 +0.07(+1.66%)
Mar 13, 2014 4.300 4.434 4.296 4.355 822,608 +0.08(+1.93%)
Mar 12, 2014 4.547 4.547 4.183 4.272 1,938,685 -0.57(-11.84%)
Mar 11, 2014 4.812 4.857 4.774 4.846 151,866 +0.06(+1.29%)
Mar 10, 2014 4.881 4.905 4.771 4.785 258,188 -0.08(-1.63%)
Mar 07, 2014 4.898 4.919 4.833 4.864 115,891 -0.01(-0.21%)
Mar 06, 2014 4.853 4.912 4.853 4.874 127,017 +0.01(+0.28%)
Mar 05, 2014 4.905 4.970 4.822 4.860 147,755 -0.04(-0.91%)
Mar 04, 2014 4.950 5.025 4.884 4.905 281,280 -0.02(-0.49%)
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.