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 (%)
May 31, 2012 5.191 5.191 4.991 5.127 180,988 -0.02(-0.31%)
May 30, 2012 5.227 5.227 5.078 5.143 130,755 -0.10(-1.85%)
May 29, 2012 5.224 5.311 5.204 5.240 102,005 +0.01(+0.19%)
May 25, 2012 5.256 5.256 5.188 5.230 51,939 -0.03(-0.55%)
May 24, 2012 5.331 5.331 5.198 5.259 75,607 -0.04(-0.67%)
May 23, 2012 5.279 5.305 5.221 5.295 48,185 -0.01(-0.24%)
May 22, 2012 5.292 5.353 5.276 5.308 60,069 +0.00(+0.06%)
May 21, 2012 5.282 5.340 5.201 5.305 62,524 +0.05(+0.86%)
May 18, 2012 5.360 5.360 5.198 5.259 128,853 -0.09(-1.69%)
May 17, 2012 5.457 5.457 5.311 5.350 153,466 -0.09(-1.67%)
May 16, 2012 5.337 5.454 5.305 5.441 366,703 +0.13(+2.44%)
May 15, 2012 5.311 5.373 5.279 5.311 308,094 -0.12(-2.15%)
May 14, 2012 5.425 5.489 5.408 5.428 215,762 +0.01(+0.18%)
May 11, 2012 5.373 5.502 5.373 5.418 142,995 -0.01(-0.12%)
May 10, 2012 5.425 5.473 5.412 5.425 173,129 +0.00(+0.00%)
May 09, 2012 5.441 5.472 5.370 5.425 113,809 -0.06(-1.18%)
May 08, 2012 5.473 5.512 5.441 5.489 116,227 -0.01(-0.24%)
May 07, 2012 5.463 5.538 5.431 5.502 121,304 -0.00(-0.06%)
May 04, 2012 5.506 5.551 5.489 5.506 134,192 -0.04(-0.70%)
May 03, 2012 5.522 5.606 5.506 5.544 256,293 +0.01(+0.18%)
May 02, 2012 5.506 5.577 5.506 5.535 144,897 +0.01(+0.23%)
May 01, 2012 5.506 5.554 5.496 5.522 120,207 +0.02(+0.41%)
Apr 30, 2012 5.506 5.574 5.425 5.499 270,682 +0.03(+0.47%)
Apr 27, 2012 5.405 5.506 5.392 5.473 296,564 +0.11(+1.99%)
Apr 26, 2012 5.441 5.473 5.366 5.366 171,397 -0.00(-0.06%)
Apr 25, 2012 5.353 5.446 5.324 5.370 109,727 +0.00(+0.06%)
Apr 24, 2012 5.279 5.402 5.269 5.366 82,518 +0.03(+0.55%)
Apr 23, 2012 5.399 5.405 5.295 5.337 77,352 -0.07(-1.32%)
Apr 20, 2012 5.463 5.482 5.370 5.408 124,555 -0.03(-0.54%)
Apr 19, 2012 5.418 5.470 5.363 5.438 31,032 +0.02(+0.42%)
Apr 18, 2012 5.425 5.460 5.357 5.415 62,296 -0.04(-0.65%)
Apr 17, 2012 5.379 5.470 5.376 5.450 100,791 +0.03(+0.48%)
Apr 16, 2012 5.350 5.434 5.350 5.425 72,455 +0.06(+1.09%)
Apr 13, 2012 5.344 5.379 5.331 5.366 69,104 +0.04(+0.73%)
Apr 12, 2012 5.344 5.360 5.298 5.327 55,320 -0.01(-0.12%)
Apr 11, 2012 5.334 5.369 5.272 5.334 49,636 +0.06(+1.04%)
Apr 10, 2012 5.412 5.441 5.263 5.279 117,484 -0.13(-2.34%)
Apr 09, 2012 5.425 5.428 5.392 5.405 55,231 -0.03(-0.48%)
Apr 05, 2012 5.389 5.453 5.389 5.431 43,852 +0.05(+0.84%)
Apr 04, 2012 5.373 5.434 5.363 5.386 56,948 -0.06(-1.13%)
Apr 03, 2012 5.457 5.470 5.412 5.447 48,147 -0.01(-0.18%)
Apr 02, 2012 5.386 5.470 5.376 5.457 93,473 +0.08(+1.44%)
Mar 30, 2012 5.421 5.441 5.353 5.379 125,163 -0.01(-0.18%)
Mar 29, 2012 5.308 5.389 5.308 5.389 131,024 +0.08(+1.53%)
Mar 28, 2012 5.308 5.344 5.302 5.308 38,548 -0.01(-0.18%)
Mar 27, 2012 5.353 5.382 5.298 5.318 122,486 -0.05(-0.91%)
Mar 26, 2012 5.454 5.454 5.295 5.366 105,293 -0.05(-0.96%)
Mar 23, 2012 5.376 5.447 5.373 5.418 63,225 +0.00(+0.00%)
Mar 22, 2012 5.473 5.473 5.366 5.418 78,062 -0.05(-0.95%)
Mar 21, 2012 5.386 5.506 5.344 5.470 123,014 -0.03(-0.53%)
Mar 20, 2012 5.450 5.544 5.441 5.499 246,724 -0.02(-0.41%)
Mar 19, 2012 5.473 5.538 5.408 5.522 187,033 +0.07(+1.19%)
Mar 16, 2012 5.344 5.457 5.344 5.457 554,379 +0.13(+2.43%)
Mar 15, 2012 5.311 5.334 5.294 5.327 71,093 +0.01(+0.12%)
Mar 14, 2012 5.327 5.327 5.279 5.321 196,423 -0.00(-0.06%)
Mar 13, 2012 5.314 5.356 5.295 5.324 136,301 +0.01(+0.25%)
Mar 12, 2012 5.276 5.311 5.263 5.311 45,461 +0.04(+0.67%)
Mar 09, 2012 5.279 5.279 5.230 5.276 72,158 +0.01(+0.18%)
Mar 08, 2012 5.311 5.311 5.232 5.266 24,158 -0.03(-0.61%)
Mar 07, 2012 5.266 5.308 5.263 5.298 44,498 +0.05(+0.86%)
Mar 06, 2012 5.266 5.289 5.198 5.253 71,003 -0.05(-0.98%)
Mar 05, 2012 5.298 5.314 5.285 5.305 30,482 +0.01(+0.12%)
Mar 02, 2012 5.344 5.377 5.298 5.298 24,300 -0.05(-0.85%)
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.