Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
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%)
Apr 02, 2018 5.539 5.585 5.480 5.517 113,029 -0.01(-0.10%)
Mar 29, 2018 5.523 5.523 5.523 0 -0.01(-0.19%)
Mar 28, 2018 5.539 5.602 5.512 5.533 97,226 +0.02(+0.39%)
Mar 27, 2018 5.687 5.709 5.507 5.512 149,448 -0.16(-2.81%)
Mar 26, 2018 5.693 5.714 5.650 5.672 73,619 +0.03(+0.57%)
Mar 23, 2018 5.629 5.714 5.629 5.640 70,380 -0.01(-0.09%)
Mar 22, 2018 5.645 5.682 5.624 5.645 110,503 -0.04(-0.65%)
Mar 21, 2018 5.682 5.709 5.608 5.682 64,783 +0.00(+0.00%)
Mar 20, 2018 5.634 5.815 5.553 5.682 212,439 +0.05(+0.85%)
Mar 19, 2018 5.666 5.719 5.555 5.634 251,581 -0.03(-0.56%)
Mar 16, 2018 5.592 5.773 5.579 5.666 295,443 +0.12(+2.21%)
Mar 15, 2018 5.581 5.594 5.481 5.544 149,728 -0.02(-0.28%)
Mar 14, 2018 5.644 5.644 5.528 5.560 131,925 -0.03(-0.47%)
Mar 13, 2018 5.786 5.786 5.439 5.586 519,522 -0.19(-3.28%)
Mar 12, 2018 5.639 5.812 5.581 5.776 332,861 +0.14(+2.43%)
Mar 09, 2018 5.670 5.678 5.622 5.639 188,367 +0.01(+0.19%)
Mar 08, 2018 5.486 5.734 5.486 5.628 201,134 +0.18(+3.39%)
Mar 07, 2018 5.344 5.502 5.344 5.444 344,568 -0.09(-1.62%)
Mar 06, 2018 5.554 5.612 5.502 5.533 81,243 -0.04(-0.66%)
Mar 05, 2018 5.523 5.612 5.486 5.570 52,747 +0.00(+0.05%)
Mar 02, 2018 5.528 5.581 5.449 5.568 62,578 +0.01(+0.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.