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 -0.19 (-1.58%)
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 (%)
Nov 30, 2017 5.619 5.686 5.511 5.552 114,134 -0.07(-1.28%)
Nov 29, 2017 5.676 5.676 5.537 5.624 70,745 -0.03(-0.54%)
Nov 28, 2017 5.701 5.701 5.560 5.655 125,131 +0.00(+0.00%)
Nov 27, 2017 5.717 5.717 5.655 5.655 53,856 -0.05(-0.90%)
Nov 24, 2017 5.676 5.737 5.666 5.706 28,297 +0.04(+0.72%)
Nov 22, 2017 5.691 5.732 5.665 5.665 49,807 -0.03(-0.45%)
Nov 21, 2017 5.732 5.766 5.681 5.691 55,032 -0.05(-0.80%)
Nov 20, 2017 5.742 5.788 5.655 5.737 88,204 -0.01(-0.09%)
Nov 17, 2017 5.655 5.742 5.654 5.742 74,754 +0.10(+1.73%)
Nov 16, 2017 5.640 5.690 5.640 5.645 117,093 -0.05(-0.80%)
Nov 15, 2017 5.736 5.736 5.614 5.690 83,130 -0.04(-0.62%)
Nov 14, 2017 5.711 5.741 5.635 5.726 86,065 +0.02(+0.27%)
Nov 13, 2017 5.594 5.716 5.594 5.711 140,423 +0.11(+1.90%)
Nov 10, 2017 5.640 5.706 5.589 5.604 105,961 -0.01(-0.09%)
Nov 09, 2017 5.675 5.703 5.599 5.609 84,848 -0.11(-1.87%)
Nov 08, 2017 5.640 5.716 5.589 5.716 90,665 +0.09(+1.63%)
Nov 07, 2017 5.665 5.665 5.599 5.624 93,152 -0.03(-0.45%)
Nov 06, 2017 5.543 5.690 5.513 5.650 156,137 +0.09(+1.55%)
Nov 03, 2017 5.589 5.589 5.492 5.563 71,939 -0.02(-0.36%)
Nov 02, 2017 5.716 5.716 5.578 5.584 216,598 -0.01(-0.09%)
Nov 01, 2017 5.426 5.690 5.426 5.589 234,270 +0.23(+4.27%)
Oct 31, 2017 5.370 5.462 5.360 5.360 80,564 -0.03(-0.47%)
Oct 30, 2017 5.386 5.426 5.386 5.386 51,421 -0.03(-0.47%)
Oct 27, 2017 5.436 5.436 5.386 5.411 40,582 +0.02(+0.38%)
Oct 26, 2017 5.411 5.472 5.386 5.391 66,599 -0.04(-0.66%)
Oct 25, 2017 5.538 5.548 5.386 5.426 104,269 -0.13(-2.29%)
Oct 24, 2017 5.543 5.584 5.497 5.553 61,990 +0.05(+0.83%)
Oct 23, 2017 5.503 5.583 5.487 5.508 62,478 +0.01(+0.09%)
Oct 20, 2017 5.584 5.589 5.492 5.503 127,297 -0.09(-1.63%)
Oct 19, 2017 5.660 5.792 5.561 5.594 80,936 -0.06(-1.08%)
Oct 18, 2017 5.701 5.741 5.650 5.655 128,261 -0.04(-0.63%)
Oct 17, 2017 5.786 5.786 5.680 5.690 243,987 -0.10(-1.74%)
Oct 16, 2017 5.766 5.816 5.761 5.791 112,478 +0.03(+0.44%)
Oct 13, 2017 5.746 5.776 5.731 5.766 168,484 +0.04(+0.62%)
Oct 12, 2017 5.690 5.741 5.685 5.731 48,385 +0.04(+0.62%)
Oct 11, 2017 5.675 5.741 5.645 5.696 78,257 -0.05(-0.88%)
Oct 10, 2017 5.726 5.774 5.701 5.746 68,151 +0.03(+0.44%)
Oct 09, 2017 5.665 5.726 5.665 5.721 86,273 +0.03(+0.53%)
Oct 06, 2017 5.680 5.701 5.645 5.690 58,056 +0.02(+0.27%)
Oct 05, 2017 5.665 5.690 5.648 5.675 40,650 +0.04(+0.71%)
Oct 04, 2017 5.625 5.660 5.590 5.635 66,304 +0.02(+0.27%)
Oct 03, 2017 5.680 5.716 5.603 5.620 114,175 -0.06(-1.06%)
Oct 02, 2017 5.615 5.680 5.595 5.680 117,907 +0.09(+1.53%)
Sep 29, 2017 5.565 5.600 5.565 5.595 80,525 +0.03(+0.45%)
Sep 28, 2017 5.570 5.575 5.514 5.570 75,546 +0.01(+0.18%)
Sep 27, 2017 5.555 5.570 5.494 5.560 82,874 +0.03(+0.55%)
Sep 26, 2017 5.524 5.560 5.444 5.529 59,535 +0.01(+0.18%)
Sep 25, 2017 5.549 5.570 5.494 5.519 81,525 -0.03(-0.45%)
Sep 22, 2017 5.534 5.585 5.494 5.544 71,128 +0.03(+0.55%)
Sep 21, 2017 5.484 5.523 5.449 5.514 156,232 +0.02(+0.27%)
Sep 20, 2017 5.489 5.514 5.450 5.499 107,084 +0.01(+0.18%)
Sep 19, 2017 5.514 5.398 5.489 63,260 +0.09(+1.58%)
Sep 18, 2017 5.438 5.438 5.339 5.403 88,743 +0.01(+0.18%)
Sep 15, 2017 5.344 5.463 5.329 5.393 109,966 +0.02(+0.46%)
Sep 14, 2017 5.349 5.388 5.349 5.369 46,120 +0.00(+0.09%)
Sep 13, 2017 5.264 5.370 5.259 5.364 126,988 +0.07(+1.42%)
Sep 12, 2017 5.244 5.299 5.244 5.289 44,727 +0.03(+0.66%)
Sep 11, 2017 5.274 5.289 5.239 5.254 70,981 -0.02(-0.38%)
Sep 08, 2017 5.319 5.339 5.269 5.274 97,884 -0.04(-0.84%)
Sep 07, 2017 5.259 5.325 5.239 5.319 55,486 +0.05(+1.04%)
Sep 06, 2017 5.254 5.319 5.234 5.264 78,238 -0.01(-0.28%)
Sep 05, 2017 5.264 5.309 5.221 5.279 78,603 +0.00(+0.00%)
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.