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

Horizon Technology F (NQ: HRZN )

11.79 -0.01 (-0.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 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 (%)
Nov 30, 2011 5.073 5.073 4.979 5.041 79,280 +0.05(+0.97%)
Nov 29, 2011 5.008 5.047 4.963 4.992 33,563 +0.01(+0.26%)
Nov 28, 2011 5.093 5.119 4.960 4.979 90,762 -0.01(-0.13%)
Nov 25, 2011 5.086 5.125 4.986 4.986 138,272 -0.09(-1.73%)
Nov 23, 2011 5.063 5.122 5.057 5.073 86,838 -0.01(-0.26%)
Nov 22, 2011 5.054 5.154 5.054 5.086 227,607 +0.01(+0.26%)
Nov 21, 2011 5.102 5.138 4.999 5.073 262,895 -0.20(-3.81%)
Nov 18, 2011 5.248 5.381 5.200 5.274 347,488 +0.11(+2.20%)
Nov 17, 2011 5.193 5.235 5.089 5.161 246,489 +0.01(+0.19%)
Nov 16, 2011 5.167 5.209 5.096 5.151 195,577 +0.02(+0.38%)
Nov 15, 2011 5.109 5.232 5.109 5.132 378,364 +0.02(+0.38%)
Nov 14, 2011 5.002 5.268 5.002 5.112 635,848 +0.22(+4.58%)
Nov 11, 2011 4.866 4.921 4.833 4.888 50,338 +0.06(+1.21%)
Nov 10, 2011 4.976 4.976 4.830 4.830 104,669 -0.13(-2.61%)
Nov 09, 2011 4.969 4.988 4.862 4.960 168,384 +0.07(+1.46%)
Nov 08, 2011 4.684 4.982 4.590 4.888 124,844 +0.22(+4.72%)
Nov 07, 2011 4.629 4.762 4.629 4.668 52,448 -0.00(-0.07%)
Nov 04, 2011 4.720 4.720 4.603 4.671 73,796 -0.03(-0.69%)
Nov 03, 2011 4.844 4.879 4.636 4.704 156,285 -0.05(-0.96%)
Nov 02, 2011 4.882 4.954 4.733 4.749 157,062 -0.08(-1.68%)
Nov 01, 2011 4.843 5.050 4.830 4.830 44,887 -0.10(-2.04%)
Oct 31, 2011 4.950 4.960 4.879 4.931 20,693 -0.05(-1.04%)
Oct 28, 2011 4.969 5.073 4.966 4.982 27,060 -0.01(-0.19%)
Oct 27, 2011 4.995 5.093 4.882 4.992 78,198 +0.01(+0.20%)
Oct 26, 2011 4.999 4.999 4.895 4.982 27,146 -0.01(-0.13%)
Oct 25, 2011 4.888 4.995 4.798 4.989 39,736 +0.08(+1.65%)
Oct 24, 2011 4.911 4.911 4.840 4.908 25,410 +0.03(+0.60%)
Oct 21, 2011 4.931 4.931 4.866 4.879 52,134 -0.02(-0.33%)
Oct 20, 2011 4.811 4.895 4.794 4.895 28,143 +0.11(+2.37%)
Oct 19, 2011 4.814 4.901 4.781 4.781 70,510 -0.03(-0.67%)
Oct 18, 2011 4.859 4.888 4.781 4.814 128,715 -0.03(-0.54%)
Oct 17, 2011 4.713 4.840 4.707 4.840 12,913 +0.07(+1.50%)
Oct 14, 2011 4.768 4.856 4.626 4.768 62,237 +0.02(+0.41%)
Oct 13, 2011 4.717 4.830 4.658 4.749 56,292 +0.02(+0.41%)
Oct 12, 2011 4.743 4.830 4.629 4.730 68,153 +0.00(+0.07%)
Oct 11, 2011 4.772 4.853 4.678 4.726 41,115 +0.00(+0.07%)
Oct 10, 2011 4.817 4.888 4.674 4.723 25,280 -0.09(-1.89%)
Oct 07, 2011 4.830 5.073 4.710 4.814 46,461 +0.02(+0.34%)
Oct 06, 2011 4.768 4.846 4.655 4.798 40,090 +0.06(+1.37%)
Oct 05, 2011 4.781 4.840 4.704 4.733 31,369 -0.07(-1.42%)
Oct 04, 2011 4.733 4.859 4.579 4.801 102,809 +0.07(+1.44%)
Oct 03, 2011 4.713 4.888 4.710 4.733 202,653 -0.02(-0.41%)
Sep 30, 2011 4.733 4.824 4.658 4.752 85,333 -0.02(-0.41%)
Sep 29, 2011 4.824 4.824 4.545 4.772 219,259 +0.02(+0.41%)
Sep 28, 2011 4.778 4.804 4.707 4.752 26,175 -0.11(-2.27%)
Sep 27, 2011 4.973 4.973 4.755 4.862 32,258 -0.06(-1.12%)
Sep 26, 2011 4.707 4.947 4.694 4.918 30,907 +0.13(+2.78%)
Sep 23, 2011 4.898 4.953 4.755 4.785 31,166 -0.06(-1.20%)
Sep 22, 2011 4.921 5.025 4.798 4.843 61,721 -0.22(-4.41%)
Sep 21, 2011 5.002 5.093 4.947 5.067 44,838 +0.10(+2.02%)
Sep 20, 2011 5.012 5.028 4.953 4.966 27,412 -0.03(-0.65%)
Sep 19, 2011 5.067 5.092 4.927 4.999 69,184 -0.07(-1.47%)
Sep 16, 2011 5.070 5.106 5.034 5.073 51,316 -0.02(-0.32%)
Sep 15, 2011 5.002 5.106 4.992 5.089 78,975 -0.06(-1.14%)
Sep 14, 2011 5.050 5.183 4.995 5.148 18,962 +0.10(+1.93%)
Sep 13, 2011 5.031 5.177 4.992 5.050 77,639 -0.02(-0.32%)
Sep 12, 2011 5.018 5.222 4.992 5.067 88,541 +0.00(+0.00%)
Sep 09, 2011 5.115 5.115 5.038 5.067 23,087 -0.04(-0.82%)
Sep 08, 2011 5.034 5.150 5.015 5.109 64,782 +0.05(+1.03%)
Sep 07, 2011 4.999 5.080 4.999 5.057 27,334 +0.08(+1.69%)
Sep 06, 2011 4.966 5.012 4.869 4.973 33,911 -0.03(-0.65%)
Sep 02, 2011 5.015 5.057 4.969 5.005 18,055 -0.07(-1.47%)
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.