Skip to main content

Horizon Technology F (NQ: HRZN )

12.04 +0.20 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 5.068 5.068 4.974 5.036 79,356 +0.05(+0.97%)
Nov 29, 2011 5.004 5.042 4.958 4.987 33,595 +0.01(+0.26%)
Nov 28, 2011 5.088 5.114 4.955 4.974 90,849 -0.01(-0.13%)
Nov 25, 2011 5.081 5.120 4.981 4.981 138,404 -0.09(-1.73%)
Nov 23, 2011 5.059 5.117 5.052 5.068 86,921 -0.01(-0.26%)
Nov 22, 2011 5.049 5.149 5.049 5.081 227,823 +0.01(+0.26%)
Nov 21, 2011 5.097 5.133 4.994 5.068 263,144 -0.20(-3.81%)
Nov 18, 2011 5.243 5.376 5.195 5.269 347,818 +0.11(+2.20%)
Nov 17, 2011 5.188 5.230 5.085 5.156 246,724 +0.01(+0.19%)
Nov 16, 2011 5.162 5.204 5.091 5.146 195,763 +0.02(+0.38%)
Nov 15, 2011 5.104 5.227 5.104 5.127 378,724 +0.02(+0.38%)
Nov 14, 2011 4.997 5.263 4.997 5.107 636,453 +0.22(+4.58%)
Nov 11, 2011 4.861 4.916 4.829 4.884 50,386 +0.06(+1.21%)
Nov 10, 2011 4.971 4.971 4.825 4.825 104,768 -0.13(-2.61%)
Nov 09, 2011 4.965 4.983 4.858 4.955 168,544 +0.07(+1.46%)
Nov 08, 2011 4.680 4.978 4.586 4.884 124,963 +0.22(+4.72%)
Nov 07, 2011 4.625 4.757 4.625 4.664 52,498 -0.00(-0.07%)
Nov 04, 2011 4.715 4.715 4.599 4.667 73,866 -0.03(-0.69%)
Nov 03, 2011 4.840 4.874 4.631 4.699 156,433 -0.05(-0.96%)
Nov 02, 2011 4.877 4.949 4.728 4.744 157,212 -0.08(-1.68%)
Nov 01, 2011 4.838 5.045 4.825 4.825 44,930 -0.10(-2.04%)
Oct 31, 2011 4.945 4.955 4.874 4.926 20,712 -0.05(-1.04%)
Oct 28, 2011 4.965 5.068 4.961 4.978 27,086 -0.01(-0.19%)
Oct 27, 2011 4.991 5.088 4.877 4.987 78,272 +0.01(+0.20%)
Oct 26, 2011 4.994 4.994 4.890 4.978 27,172 -0.01(-0.13%)
Oct 25, 2011 4.884 4.991 4.793 4.984 39,773 +0.08(+1.65%)
Oct 24, 2011 4.906 4.906 4.835 4.903 25,434 +0.03(+0.60%)
Oct 21, 2011 4.926 4.926 4.861 4.874 52,183 -0.02(-0.33%)
Oct 20, 2011 4.806 4.890 4.790 4.890 28,169 +0.11(+2.37%)
Oct 19, 2011 4.809 4.897 4.777 4.777 70,577 -0.03(-0.67%)
Oct 18, 2011 4.855 4.884 4.777 4.809 128,838 -0.03(-0.54%)
Oct 17, 2011 4.709 4.835 4.702 4.835 12,925 +0.07(+1.50%)
Oct 14, 2011 4.764 4.851 4.621 4.764 62,296 +0.02(+0.41%)
Oct 13, 2011 4.712 4.825 4.654 4.744 56,346 +0.02(+0.41%)
Oct 12, 2011 4.738 4.825 4.625 4.725 68,218 +0.00(+0.07%)
Oct 11, 2011 4.767 4.848 4.673 4.722 41,154 +0.00(+0.07%)
Oct 10, 2011 4.812 4.884 4.670 4.719 25,304 -0.09(-1.89%)
Oct 07, 2011 4.825 5.068 4.706 4.809 46,505 +0.02(+0.34%)
Oct 06, 2011 4.764 4.842 4.651 4.793 40,128 +0.06(+1.37%)
Oct 05, 2011 4.777 4.835 4.699 4.728 31,399 -0.07(-1.42%)
Oct 04, 2011 4.728 4.855 4.574 4.796 102,906 +0.07(+1.44%)
Oct 03, 2011 4.709 4.884 4.706 4.728 202,846 -0.02(-0.41%)
Sep 30, 2011 4.728 4.819 4.654 4.748 85,414 -0.02(-0.41%)
Sep 29, 2011 4.819 4.819 4.540 4.767 219,468 +0.02(+0.41%)
Sep 28, 2011 4.774 4.800 4.702 4.748 26,199 -0.11(-2.27%)
Sep 27, 2011 4.968 4.968 4.751 4.858 32,289 -0.06(-1.12%)
Sep 26, 2011 4.702 4.942 4.689 4.913 30,936 +0.13(+2.78%)
Sep 23, 2011 4.893 4.949 4.751 4.780 31,195 -0.06(-1.20%)
Sep 22, 2011 4.916 5.020 4.793 4.838 61,780 -0.22(-4.41%)
Sep 21, 2011 4.997 5.088 4.942 5.062 44,881 +0.10(+2.02%)
Sep 20, 2011 5.007 5.023 4.949 4.961 27,438 -0.03(-0.65%)
Sep 19, 2011 5.062 5.087 4.923 4.994 69,249 -0.07(-1.47%)
Sep 16, 2011 5.065 5.101 5.029 5.068 51,365 -0.02(-0.32%)
Sep 15, 2011 4.997 5.101 4.987 5.085 79,050 -0.06(-1.14%)
Sep 14, 2011 5.046 5.178 4.991 5.143 18,980 +0.10(+1.93%)
Sep 13, 2011 5.026 5.172 4.987 5.046 77,713 -0.02(-0.32%)
Sep 12, 2011 5.013 5.217 4.987 5.062 88,625 +0.00(+0.00%)
Sep 09, 2011 5.110 5.110 5.033 5.062 23,109 -0.04(-0.83%)
Sep 08, 2011 5.029 5.145 5.010 5.104 64,843 +0.05(+1.03%)
Sep 07, 2011 4.994 5.075 4.994 5.052 27,360 +0.08(+1.69%)
Sep 06, 2011 4.961 5.007 4.864 4.968 33,944 -0.03(-0.65%)
Sep 02, 2011 5.010 5.052 4.965 5.000 18,072 -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.