HORIZON TECH $14.05

up +0.09


19/6/2013 04:19 PM  |  NASDAQ : HRZN  |  Industries : Finance and Insurance / Nondepository Credit Intermediation
Type:

HRZN historical data

Date Open High Low Close Volume
6/19/2013 13.98 14.17 13.98 14.05 419
6/18/2013 13.99 14.00 13.86 13.96 620
6/17/2013 14.14 14.20 14.04 14.11 785
6/14/2013 13.96 14.05 13.93 13.97 332
6/13/2013 13.83 13.98 13.67 13.93 266
6/12/2013 14.06 14.06 13.80 13.81 297
6/11/2013 14.04 14.17 13.90 14.00 221
6/10/2013 14.01 14.10 13.81 14.07 552
6/7/2013 13.91 13.92 13.80 13.87 432
6/6/2013 13.70 13.83 13.52 13.82 440
6/5/2013 13.99 13.99 13.64 13.74 621
6/4/2013 13.60 13.93 13.52 13.73 483
6/3/2013 14.10 14.23 13.45 13.69 1311
5/31/2013 14.08 14.16 13.95 14.02 638
5/30/2013 14.20 14.28 13.96 14.16 1024
5/29/2013 14.45 14.55 14.10 14.18 693
5/28/2013 14.53 14.72 14.49 14.58 507
5/24/2013 14.25 14.52 14.25 14.45 263
5/23/2013 14.16 14.37 14.10 14.28 388
5/22/2013 14.35 14.63 14.23 14.32 635
5/21/2013 14.47 14.47 14.30 14.36 522
5/20/2013 14.31 14.52 14.31 14.42 304
5/17/2013 14.43 14.54 14.26 14.36 412
5/16/2013 14.37 14.52 14.30 14.39 436
5/15/2013 14.58 14.59 14.48 14.54 614
5/14/2013 14.29 14.60 14.29 14.57 737
5/13/2013 14.47 14.50 14.26 14.30 379
5/10/2013 14.36 14.50 14.20 14.46 962
5/9/2013 14.71 14.75 14.37 14.40 578
5/8/2013 14.48 14.76 14.39 14.68 1187
5/7/2013 14.57 14.58 14.40 14.48 369
5/6/2013 14.50 14.57 14.35 14.52 334
5/3/2013 14.45 14.61 14.42 14.48 758
5/2/2013 14.15 14.43 14.12 14.37 522
5/1/2013 14.63 14.65 14.07 14.12 842
4/30/2013 14.40 14.74 14.35 14.69 1033
4/29/2013 14.32 14.45 14.30 14.41 464
4/26/2013 14.31 14.38 14.20 14.29 412
4/25/2013 14.23 14.41 14.15 14.29 439
4/24/2013 14.42 14.42 14.00 14.23 534
4/23/2013 14.16 14.46 14.11 14.39 986
4/22/2013 13.90 14.18 13.61 14.16 425
4/19/2013 13.62 13.85 13.53 13.84 387
4/18/2013 13.44 13.92 13.40 13.59 1158
4/17/2013 14.02 14.02 13.25 13.39 1574
4/16/2013 14.03 14.14 13.77 14.09 920
4/15/2013 14.27 14.35 13.92 14.09 963
4/12/2013 14.28 14.37 14.20 14.27 673
4/11/2013 14.39 14.44 14.35 14.40 697
4/10/2013 14.26 14.40 14.13 14.34 949
4/9/2013 14.10 14.37 13.87 14.18 899
4/8/2013 13.88 14.07 13.80 14.06 339
4/5/2013 13.60 13.90 13.60 13.79 448
4/4/2013 13.71 13.87 13.60 13.68 1626
4/3/2013 14.06 14.14 13.61 13.64 2099
4/2/2013 14.24 14.28 14.02 14.08 1483
4/1/2013 14.68 14.68 14.02 14.09 2509
3/28/2013 15.12 15.12 14.60 14.61 908
3/27/2013 14.34 15.51 14.25 15.14 3126
3/26/2013 14.25 14.47 14.05 14.38 1177
3/25/2013 14.80 14.81 14.50 14.54 644
3/22/2013 14.55 14.72 14.55 14.68 317
3/21/2013 14.60 14.71 14.50 14.54 482
3/20/2013 14.93 15.03 14.46 14.60 1707
3/19/2013 14.95 14.96 14.70 14.89 833
3/18/2013 14.70 14.98 14.67 14.85 552
3/15/2013 14.76 14.95 14.70 14.92 692
3/14/2013 14.78 14.86 14.60 14.81 1087
3/13/2013 15.00 15.04 14.70 14.78 1599
3/12/2013 15.17 15.36 15.08 15.23 571
3/11/2013 15.12 15.24 15.05 15.15 446
3/8/2013 15.48 15.48 15.06 15.09 584
3/7/2013 15.17 15.46 15.11 15.35 410
3/6/2013 15.47 15.52 15.00 15.17 568
3/5/2013 15.23 15.68 15.10 15.53 616
3/4/2013 15.00 15.19 15.00 15.18 422
3/1/2013 14.77 15.18 14.70 15.06 760
2/28/2013 14.56 14.74 14.50 14.72 511
2/27/2013 14.59 14.73 14.52 14.61 455
2/26/2013 14.64 14.74 14.51 14.62 429
2/25/2013 14.90 15.05 14.59 14.62 698
2/22/2013 14.94 14.98 14.85 14.94 434
2/21/2013 15.29 15.31 14.74 14.85 758
2/20/2013 15.30 15.40 15.18 15.32 819
2/19/2013 15.34 15.50 15.24 15.30 704
2/15/2013 15.68 15.68 15.32 15.41 787
2/14/2013 15.67 15.74 15.57 15.65 391
2/13/2013 15.60 15.72 15.51 15.65 696
2/12/2013 15.64 15.65 15.55 15.59 860
2/11/2013 15.57 15.65 15.55 15.60 572
2/8/2013 15.63 15.73 15.36 15.62 1158
2/7/2013 15.59 15.61 15.45 15.47 288
2/6/2013 15.45 15.62 15.45 15.56 361
2/5/2013 15.35 15.66 15.31 15.45 768
2/4/2013 15.43 15.53 15.36 15.37 537
2/1/2013 15.41 15.50 15.35 15.45 401
1/31/2013 15.26 15.48 15.20 15.37 496
1/30/2013 15.40 15.49 15.22 15.29 451
1/29/2013 15.25 15.47 15.22 15.47 373
1/28/2013 15.30 15.37 15.20 15.25 497
Marketplace
Trading Center