Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Technology F (NQ: HRZN )

11.68 +0.17 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2017 5.412 5.437 5.388 5.388 104,736 -0.01(-0.27%)
May 30, 2017 5.461 5.461 5.392 5.402 48,417 -0.03(-0.54%)
May 26, 2017 5.432 5.456 5.388 5.432 59,540 -0.02(-0.36%)
May 25, 2017 5.437 5.474 5.412 5.451 61,494 -0.00(-0.09%)
May 24, 2017 5.432 5.456 5.397 5.456 45,458 +0.05(+0.91%)
May 23, 2017 5.490 5.495 5.388 5.407 130,567 -0.06(-1.08%)
May 22, 2017 5.505 5.544 5.437 5.466 92,912 -0.04(-0.80%)
May 19, 2017 5.535 5.535 5.476 5.510 78,214 +0.01(+0.27%)
May 18, 2017 5.593 5.593 5.476 5.495 100,395 -0.07(-1.23%)
May 17, 2017 5.569 5.613 5.506 5.564 66,909 -0.03(-0.61%)
May 16, 2017 5.598 5.632 5.563 5.598 86,663 +0.03(+0.61%)
May 15, 2017 5.603 5.632 5.540 5.564 111,921 +0.00(+0.00%)
May 12, 2017 5.603 5.622 5.559 5.564 73,943 -0.04(-0.69%)
May 11, 2017 5.574 5.613 5.555 5.603 147,614 +0.04(+0.70%)
May 10, 2017 5.564 5.579 5.525 5.564 86,739 +0.01(+0.26%)
May 09, 2017 5.559 5.584 5.535 5.550 93,902 +0.01(+0.26%)
May 08, 2017 5.462 5.550 5.443 5.535 157,296 +0.04(+0.80%)
May 05, 2017 5.414 5.506 5.389 5.491 135,116 +0.11(+2.08%)
May 04, 2017 5.564 5.574 5.355 5.380 136,439 -0.16(-2.89%)
May 03, 2017 5.467 5.545 5.467 5.540 142,661 +0.07(+1.33%)
May 02, 2017 5.487 5.540 5.457 5.467 153,721 -0.04(-0.79%)
May 01, 2017 5.540 5.540 5.487 5.511 111,995 -0.02(-0.35%)
Apr 28, 2017 5.535 5.535 5.491 5.530 79,114 +0.02(+0.35%)
Apr 27, 2017 5.555 5.573 5.496 5.511 101,656 -0.04(-0.79%)
Apr 26, 2017 5.487 5.584 5.487 5.555 82,127 +0.04(+0.70%)
Apr 25, 2017 5.598 5.603 5.448 5.516 200,183 -0.08(-1.39%)
Apr 24, 2017 5.632 5.647 5.559 5.593 89,789 -0.02(-0.43%)
Apr 21, 2017 5.656 5.656 5.598 5.618 123,243 -0.01(-0.26%)
Apr 20, 2017 5.647 5.666 5.608 5.632 97,615 -0.00(-0.09%)
Apr 19, 2017 5.690 5.690 5.608 5.637 115,227 -0.00(-0.09%)
Apr 18, 2017 5.594 5.656 5.575 5.642 196,184 +0.04(+0.77%)
Apr 17, 2017 5.584 5.599 5.555 5.599 139,883 +0.04(+0.69%)
Apr 13, 2017 5.536 5.594 5.493 5.560 209,450 +0.03(+0.61%)
Apr 12, 2017 5.440 5.526 5.440 5.526 132,426 +0.08(+1.41%)
Apr 11, 2017 5.406 5.481 5.406 5.449 125,336 +0.03(+0.62%)
Apr 10, 2017 5.392 5.435 5.382 5.416 108,391 +0.02(+0.45%)
Apr 07, 2017 5.377 5.401 5.334 5.392 77,992 +0.00(+0.09%)
Apr 06, 2017 5.372 5.392 5.339 5.387 75,987 +0.02(+0.36%)
Apr 05, 2017 5.353 5.392 5.346 5.368 120,664 +0.03(+0.54%)
Apr 04, 2017 5.363 5.401 5.324 5.339 88,698 -0.01(-0.18%)
Apr 03, 2017 5.334 5.358 5.315 5.348 51,255 -0.01(-0.18%)
Mar 31, 2017 5.329 5.368 5.296 5.358 135,592 +0.03(+0.54%)
Mar 30, 2017 5.290 5.353 5.276 5.329 100,460 +0.07(+1.28%)
Mar 29, 2017 5.209 5.300 5.209 5.262 102,926 +0.04(+0.83%)
Mar 28, 2017 5.271 5.310 5.209 5.218 110,211 -0.04(-0.82%)
Mar 27, 2017 5.218 5.266 5.204 5.262 75,086 +0.04(+0.74%)
Mar 24, 2017 5.199 5.242 5.194 5.223 93,401 +0.03(+0.65%)
Mar 23, 2017 5.112 5.223 5.112 5.189 138,354 +0.09(+1.79%)
Mar 22, 2017 5.122 5.122 5.063 5.098 112,436 -0.03(-0.56%)
Mar 21, 2017 5.199 5.199 5.103 5.127 90,377 -0.07(-1.30%)
Mar 20, 2017 5.127 5.213 5.122 5.194 89,839 +0.09(+1.70%)
Mar 17, 2017 5.079 5.194 5.079 5.108 120,716 +0.05(+0.95%)
Mar 16, 2017 5.093 5.146 5.013 5.059 140,099 +0.00(+0.10%)
Mar 15, 2017 4.997 5.083 4.948 5.055 188,528 +0.07(+1.44%)
Mar 14, 2017 5.026 5.055 4.935 4.983 157,967 -0.02(-0.38%)
Mar 13, 2017 4.935 5.045 4.935 5.002 196,090 +0.08(+1.55%)
Mar 10, 2017 4.840 4.964 4.840 4.926 180,779 +0.09(+1.87%)
Mar 09, 2017 4.859 4.936 4.802 4.835 353,059 +0.05(+1.10%)
Mar 08, 2017 5.255 5.255 4.783 4.783 972,569 -0.53(-10.04%)
Mar 07, 2017 5.346 5.346 5.293 5.317 118,999 -0.06(-1.06%)
Mar 06, 2017 5.374 5.388 5.317 5.374 92,632 -0.01(-0.27%)
Mar 03, 2017 5.379 5.388 5.341 5.388 110,936 +0.01(+0.27%)
Mar 02, 2017 5.322 5.412 5.322 5.374 127,964 +0.03(+0.63%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.