Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 29, 2018 5.504 5.575 5.471 5.515 231,276 +0.03(+0.60%)
Jun 28, 2018 5.608 5.608 5.471 5.482 108,654 -0.02(-0.30%)
Jun 27, 2018 5.510 5.581 5.499 5.499 90,521 -0.02(-0.40%)
Jun 26, 2018 5.537 5.546 5.488 5.521 85,979 +0.00(+0.00%)
Jun 25, 2018 5.542 5.564 5.497 5.521 144,613 -0.02(-0.39%)
Jun 22, 2018 5.553 5.567 5.526 5.542 73,573 +0.01(+0.20%)
Jun 21, 2018 5.531 5.570 5.493 5.531 99,936 +0.03(+0.50%)
Jun 20, 2018 5.603 5.608 5.482 5.504 183,781 -0.04(-0.69%)
Jun 19, 2018 5.624 5.712 5.526 5.542 190,185 -0.08(-1.46%)
Jun 18, 2018 5.745 5.745 5.608 5.624 245,468 -0.07(-1.15%)
Jun 15, 2018 5.706 5.652 5.690 205,272 +0.04(+0.67%)
Jun 14, 2018 5.566 5.663 5.566 5.652 160,843 +0.07(+1.16%)
Jun 13, 2018 5.560 5.625 5.560 5.587 84,924 -0.01(-0.19%)
Jun 12, 2018 5.544 5.615 5.544 5.598 102,452 +0.04(+0.68%)
Jun 11, 2018 5.528 5.576 5.517 5.560 139,297 +0.03(+0.59%)
Jun 08, 2018 5.528 5.562 5.484 5.528 90,491 -0.01(-0.20%)
Jun 07, 2018 5.484 5.652 5.484 5.538 224,351 +0.05(+0.99%)
Jun 06, 2018 5.408 5.517 5.408 5.484 173,395 +0.04(+0.70%)
Jun 05, 2018 5.430 5.462 5.403 5.446 126,133 -0.01(-0.10%)
Jun 04, 2018 5.473 5.479 5.408 5.452 131,672 -0.01(-0.10%)
Jun 01, 2018 5.435 5.459 5.419 5.457 78,264 +0.04(+0.80%)
May 31, 2018 5.408 5.430 5.398 5.414 114,720 +0.00(+0.00%)
May 30, 2018 5.408 5.441 5.408 5.414 107,252 +0.00(+0.00%)
May 29, 2018 5.414 5.457 5.408 5.414 88,457 -0.01(-0.20%)
May 25, 2018 5.425 5.425 5.425 0 +0.02(+0.40%)
May 24, 2018 5.419 5.441 5.403 5.403 74,780 -0.03(-0.50%)
May 23, 2018 5.430 5.446 5.398 5.430 134,047 +0.01(+0.15%)
May 22, 2018 5.446 5.446 5.408 5.422 112,297 -0.02(-0.45%)
May 21, 2018 5.484 5.487 5.398 5.446 153,729 +0.02(+0.30%)
May 18, 2018 5.457 5.479 5.376 5.430 304,208 -0.03(-0.60%)
May 17, 2018 5.473 5.511 5.430 5.463 109,571 +0.00(+0.00%)
May 16, 2018 5.522 5.533 5.446 5.463 180,857 -0.05(-0.88%)
May 15, 2018 5.501 5.533 5.463 5.511 133,114 +0.01(+0.10%)
May 14, 2018 5.517 5.543 5.436 5.506 177,956 +0.01(+0.20%)
May 11, 2018 5.425 5.527 5.425 5.495 158,163 +0.07(+1.29%)
May 10, 2018 5.377 5.452 5.366 5.425 108,961 +0.06(+1.10%)
May 09, 2018 5.393 5.420 5.361 5.366 100,627 -0.02(-0.30%)
May 08, 2018 5.393 5.420 5.366 5.383 78,068 +0.00(+0.00%)
May 07, 2018 5.361 5.388 5.356 5.383 116,273 +0.02(+0.40%)
May 04, 2018 5.366 5.404 5.345 5.361 97,239 -0.02(-0.30%)
May 03, 2018 5.420 5.437 5.356 5.377 220,996 -0.02(-0.40%)
May 02, 2018 5.527 5.527 5.388 5.399 191,192 -0.16(-2.90%)
May 01, 2018 5.565 5.565 5.474 5.560 105,994 +0.04(+0.78%)
Apr 30, 2018 5.501 5.543 5.501 5.517 105,616 +0.02(+0.29%)
Apr 27, 2018 5.452 5.511 5.452 5.501 85,927 +0.04(+0.79%)
Apr 26, 2018 5.501 5.522 5.447 5.458 131,974 -0.03(-0.59%)
Apr 25, 2018 5.522 5.554 5.474 5.490 192,869 -0.06(-1.06%)
Apr 24, 2018 5.544 5.552 5.511 5.549 100,737 +0.02(+0.39%)
Apr 23, 2018 5.565 5.576 5.511 5.527 84,786 -0.04(-0.67%)
Apr 20, 2018 5.554 5.592 5.554 5.565 53,318 -0.02(-0.29%)
Apr 19, 2018 5.576 5.628 5.554 5.581 85,079 +0.01(+0.10%)
Apr 18, 2018 5.629 5.650 5.554 5.576 174,664 -0.02(-0.29%)
Apr 17, 2018 5.618 5.618 5.533 5.592 141,197 +0.03(+0.48%)
Apr 16, 2018 5.581 5.597 5.501 5.565 198,212 +0.02(+0.29%)
Apr 13, 2018 5.560 5.634 5.470 5.549 141,541 +0.01(+0.10%)
Apr 12, 2018 5.581 5.654 5.486 5.544 300,129 -0.04(-0.76%)
Apr 11, 2018 5.581 5.648 5.571 5.586 103,819 -0.01(-0.10%)
Apr 10, 2018 5.656 5.661 5.549 5.592 146,575 -0.01(-0.09%)
Apr 09, 2018 5.634 5.687 5.576 5.597 188,980 +0.02(+0.38%)
Apr 06, 2018 5.581 5.690 5.533 5.576 192,197 -0.03(-0.57%)
Apr 05, 2018 5.634 5.709 5.586 5.608 102,524 -0.01(-0.09%)
Apr 04, 2018 5.581 5.682 5.555 5.613 107,442 -0.02(-0.28%)
Apr 03, 2018 5.496 5.653 5.480 5.629 142,425 +0.11(+2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.