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

Horizon Technology F (NQ: HRZN )

11.77 -0.03 (-0.25%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2012 5.196 5.196 4.995 5.132 180,816 -0.02(-0.31%)
May 30, 2012 5.232 5.232 5.083 5.148 130,631 -0.10(-1.85%)
May 29, 2012 5.229 5.316 5.209 5.245 101,908 +0.01(+0.19%)
May 25, 2012 5.261 5.261 5.193 5.235 51,890 -0.03(-0.55%)
May 24, 2012 5.336 5.336 5.203 5.264 75,535 -0.04(-0.67%)
May 23, 2012 5.284 5.310 5.226 5.300 48,139 -0.01(-0.24%)
May 22, 2012 5.297 5.358 5.281 5.313 60,012 +0.00(+0.06%)
May 21, 2012 5.287 5.345 5.206 5.310 62,465 +0.05(+0.86%)
May 18, 2012 5.365 5.365 5.203 5.264 128,731 -0.09(-1.69%)
May 17, 2012 5.462 5.462 5.316 5.355 153,320 -0.09(-1.67%)
May 16, 2012 5.342 5.459 5.310 5.446 366,355 +0.13(+2.44%)
May 15, 2012 5.316 5.378 5.284 5.316 307,801 -0.12(-2.15%)
May 14, 2012 5.430 5.495 5.414 5.433 215,557 +0.01(+0.18%)
May 11, 2012 5.378 5.508 5.378 5.423 142,859 -0.01(-0.12%)
May 10, 2012 5.430 5.478 5.417 5.430 172,965 +0.00(+0.00%)
May 09, 2012 5.446 5.477 5.375 5.430 113,701 -0.06(-1.18%)
May 08, 2012 5.478 5.517 5.446 5.495 116,117 -0.01(-0.24%)
May 07, 2012 5.469 5.543 5.436 5.508 121,188 -0.00(-0.06%)
May 04, 2012 5.511 5.556 5.495 5.511 134,065 -0.04(-0.70%)
May 03, 2012 5.527 5.611 5.511 5.550 256,049 +0.01(+0.18%)
May 02, 2012 5.511 5.582 5.511 5.540 144,760 +0.01(+0.23%)
May 01, 2012 5.511 5.559 5.501 5.527 120,093 +0.02(+0.41%)
Apr 30, 2012 5.511 5.579 5.430 5.504 270,425 +0.03(+0.47%)
Apr 27, 2012 5.410 5.511 5.397 5.478 296,282 +0.11(+1.99%)
Apr 26, 2012 5.446 5.478 5.371 5.371 171,234 -0.00(-0.06%)
Apr 25, 2012 5.358 5.451 5.329 5.375 109,623 +0.00(+0.06%)
Apr 24, 2012 5.284 5.407 5.274 5.371 82,439 +0.03(+0.55%)
Apr 23, 2012 5.404 5.410 5.300 5.342 77,278 -0.07(-1.32%)
Apr 20, 2012 5.469 5.487 5.375 5.414 124,437 -0.03(-0.54%)
Apr 19, 2012 5.423 5.475 5.368 5.443 31,002 +0.02(+0.42%)
Apr 18, 2012 5.430 5.465 5.362 5.420 62,237 -0.04(-0.65%)
Apr 17, 2012 5.384 5.475 5.381 5.456 100,696 +0.03(+0.48%)
Apr 16, 2012 5.355 5.439 5.355 5.430 72,386 +0.06(+1.09%)
Apr 13, 2012 5.349 5.384 5.336 5.371 69,039 +0.04(+0.73%)
Apr 12, 2012 5.349 5.365 5.303 5.332 55,268 -0.01(-0.12%)
Apr 11, 2012 5.339 5.374 5.277 5.339 49,589 +0.06(+1.04%)
Apr 10, 2012 5.417 5.446 5.268 5.284 117,372 -0.13(-2.34%)
Apr 09, 2012 5.430 5.433 5.397 5.410 55,178 -0.03(-0.48%)
Apr 05, 2012 5.394 5.459 5.394 5.436 43,811 +0.05(+0.84%)
Apr 04, 2012 5.378 5.439 5.368 5.391 56,894 -0.06(-1.13%)
Apr 03, 2012 5.462 5.475 5.417 5.452 48,102 -0.01(-0.18%)
Apr 02, 2012 5.391 5.475 5.381 5.462 93,384 +0.08(+1.44%)
Mar 30, 2012 5.426 5.446 5.358 5.384 125,044 -0.01(-0.18%)
Mar 29, 2012 5.313 5.394 5.313 5.394 130,899 +0.08(+1.53%)
Mar 28, 2012 5.313 5.349 5.307 5.313 38,511 -0.01(-0.18%)
Mar 27, 2012 5.358 5.388 5.303 5.323 122,370 -0.05(-0.91%)
Mar 26, 2012 5.459 5.459 5.300 5.371 105,193 -0.05(-0.96%)
Mar 23, 2012 5.381 5.452 5.378 5.423 63,165 +0.00(+0.00%)
Mar 22, 2012 5.478 5.478 5.371 5.423 77,988 -0.05(-0.95%)
Mar 21, 2012 5.391 5.511 5.349 5.475 122,897 -0.03(-0.53%)
Mar 20, 2012 5.456 5.550 5.446 5.504 246,489 -0.02(-0.41%)
Mar 19, 2012 5.478 5.543 5.414 5.527 186,856 +0.07(+1.19%)
Mar 16, 2012 5.349 5.462 5.349 5.462 553,853 +0.13(+2.43%)
Mar 15, 2012 5.316 5.339 5.299 5.332 71,025 +0.01(+0.12%)
Mar 14, 2012 5.332 5.332 5.284 5.326 196,237 -0.00(-0.06%)
Mar 13, 2012 5.320 5.361 5.300 5.329 136,172 +0.01(+0.25%)
Mar 12, 2012 5.281 5.316 5.268 5.316 45,418 +0.04(+0.67%)
Mar 09, 2012 5.284 5.284 5.235 5.281 72,090 +0.01(+0.18%)
Mar 08, 2012 5.316 5.316 5.237 5.271 24,135 -0.03(-0.61%)
Mar 07, 2012 5.271 5.313 5.268 5.303 44,455 +0.05(+0.86%)
Mar 06, 2012 5.271 5.294 5.203 5.258 70,936 -0.05(-0.98%)
Mar 05, 2012 5.303 5.320 5.290 5.310 30,453 +0.01(+0.12%)
Mar 02, 2012 5.349 5.382 5.303 5.303 24,277 -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.