Skip to main content
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 (%)
Nov 30, 2012 4.632 4.739 4.550 4.592 633,860 -0.05(-0.99%)
Nov 29, 2012 4.576 4.690 4.543 4.638 1,021,659 +0.03(+0.71%)
Nov 28, 2012 4.694 4.694 4.586 4.605 286,228 -0.03(-0.56%)
Nov 27, 2012 4.625 4.684 4.586 4.632 435,897 +0.01(+0.14%)
Nov 26, 2012 4.632 4.667 4.582 4.625 391,991 -0.01(-0.14%)
Nov 23, 2012 4.579 4.641 4.576 4.632 308,730 -0.00(-0.07%)
Nov 21, 2012 4.658 4.738 4.605 4.635 224,515 -0.02(-0.42%)
Nov 20, 2012 4.811 4.824 4.629 4.654 288,140 -0.15(-3.06%)
Nov 19, 2012 4.867 4.981 4.772 4.801 342,938 -0.06(-1.14%)
Nov 16, 2012 4.556 4.886 4.511 4.857 553,659 +0.28(+6.14%)
Nov 15, 2012 4.540 4.707 4.482 4.576 630,207 +0.08(+1.67%)
Nov 14, 2012 4.596 4.596 4.465 4.501 697,102 -0.25(-5.23%)
Nov 13, 2012 4.828 4.883 4.746 4.749 354,595 -0.09(-1.96%)
Nov 12, 2012 4.949 4.968 4.844 4.844 328,476 -0.10(-2.11%)
Nov 09, 2012 4.867 5.007 4.739 4.949 593,814 +0.04(+0.80%)
Nov 08, 2012 5.197 5.204 4.835 4.909 1,189,477 -0.32(-6.18%)
Nov 07, 2012 5.413 5.413 5.230 5.233 339,297 -0.17(-3.20%)
Nov 06, 2012 5.387 5.488 5.357 5.406 280,033 +0.03(+0.55%)
Nov 05, 2012 5.390 5.410 5.334 5.377 160,875 +0.00(+0.00%)
Nov 02, 2012 5.400 5.436 5.351 5.377 190,185 -0.04(-0.78%)
Nov 01, 2012 5.360 5.440 5.324 5.419 203,986 +0.09(+1.66%)
Oct 31, 2012 5.302 5.360 5.273 5.331 151,758 +0.03(+0.55%)
Oct 26, 2012 5.328 5.302 5.302 5.302 172,859 -0.03(-0.49%)
Oct 25, 2012 5.377 5.390 5.311 5.328 98,352 -0.04(-0.79%)
Oct 24, 2012 5.295 5.423 5.292 5.370 258,393 +0.09(+1.73%)
Oct 23, 2012 5.282 5.285 5.230 5.279 195,417 -0.01(-0.12%)
Oct 19, 2012 5.396 5.396 5.279 5.285 261,159 -0.11(-2.06%)
Oct 18, 2012 5.383 5.939 5.321 5.396 226,146 +0.02(+0.36%)
Oct 17, 2012 5.380 5.380 5.318 5.377 324,762 +0.02(+0.30%)
Oct 16, 2012 5.328 5.373 5.328 5.360 235,110 +0.05(+0.99%)
Oct 15, 2012 5.279 5.331 5.246 5.308 334,601 +0.04(+0.81%)
Oct 12, 2012 5.269 5.360 5.248 5.266 231,567 -0.01(-0.12%)
Oct 11, 2012 5.331 5.331 5.262 5.272 124,388 -0.02(-0.37%)
Oct 10, 2012 5.334 5.367 5.288 5.292 220,287 -0.04(-0.67%)
Oct 09, 2012 5.409 5.409 5.285 5.328 281,651 -0.05(-0.85%)
Oct 08, 2012 5.393 5.403 5.357 5.373 142,944 -0.00(-0.06%)
Oct 05, 2012 5.373 5.413 5.341 5.377 271,934 +0.04(+0.80%)
Oct 04, 2012 5.288 5.351 5.288 5.334 134,598 +0.05(+0.99%)
Oct 03, 2012 5.334 5.334 5.266 5.282 136,801 -0.02(-0.37%)
Oct 02, 2012 5.354 5.354 5.274 5.302 244,188 -0.03(-0.49%)
Oct 01, 2012 5.302 5.373 5.302 5.328 161,995 +0.05(+0.87%)
Sep 28, 2012 5.266 5.315 5.266 5.282 193,272 +0.00(+0.00%)
Sep 27, 2012 5.298 5.321 5.249 5.282 255,927 +0.00(+0.00%)
Sep 26, 2012 5.328 5.423 5.262 5.282 150,464 -0.03(-0.49%)
Sep 25, 2012 5.439 5.504 5.305 5.308 215,175 -0.13(-2.35%)
Sep 24, 2012 5.449 5.481 5.396 5.436 114,206 -0.02(-0.42%)
Sep 21, 2012 5.508 5.508 5.400 5.458 177,348 -0.02(-0.30%)
Sep 20, 2012 5.468 5.504 5.427 5.475 130,379 -0.01(-0.12%)
Sep 19, 2012 5.393 5.491 5.377 5.481 338,756 +0.10(+1.88%)
Sep 18, 2012 5.266 5.406 5.249 5.380 238,852 +0.09(+1.67%)
Sep 17, 2012 5.292 5.295 5.239 5.292 139,248 +0.01(+0.19%)
Sep 14, 2012 5.305 5.340 5.259 5.282 460,584 +0.00(+0.00%)
Sep 13, 2012 5.243 5.302 5.220 5.282 418,541 +0.06(+1.19%)
Sep 12, 2012 5.207 5.253 5.204 5.220 233,002 +0.01(+0.25%)
Sep 11, 2012 5.262 5.351 5.207 5.207 434,324 -0.08(-1.48%)
Sep 10, 2012 5.256 5.377 5.253 5.285 302,874 +0.01(+0.19%)
Sep 07, 2012 5.279 5.324 5.246 5.275 415,255 -0.11(-2.06%)
Sep 06, 2012 5.403 5.465 5.340 5.387 225,614 -0.02(-0.36%)
Sep 05, 2012 5.488 5.494 5.393 5.406 216,184 -0.07(-1.19%)
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.