HRZN

Historical Stock Prices

$13.96
*  
0.27
1.97%
Get HRZN Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading HRZN now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 13.66 13.97 13.62 13.96 211,720
03/26/2015 13.66 13.7 13.6 13.69 75,807
03/25/2015 13.76 13.8 13.5 13.69 227,350
03/24/2015 13.85 13.85 13.7201 13.77 65,338
03/23/2015 13.85 13.86 13.7 13.85 104,525
03/20/2015 13.78 13.82 13.7 13.8 90,602
03/19/2015 13.7 13.85 13.66 13.8 592,196
03/18/2015 14.59 14.59 14.2 14.3 32,539
03/17/2015 14.45 14.45 14.21 14.29 40,471
03/16/2015 14.4 14.55 14.23 14.39 38,667
03/13/2015 14.2 14.35 14.1 14.3 24,518
03/12/2015 14.25 14.25 14 14.19 50,092
03/11/2015 14.12 14.12 13.09 14 115,868
03/10/2015 14.08 14.19 14.071 14.14 16,479
03/09/2015 14.04 14.19 14.02 14.1 24,360
03/06/2015 14.11 14.18 14.02 14.08 21,823
03/05/2015 14.05 14.199 14.05 14.11 26,959
03/04/2015 14.02 14.18 14.02 14.1228 15,486
03/03/2015 14.07 14.18 13.92 14.11 23,916
03/02/2015 14.12 14.21 14.05 14.181 27,687
02/27/2015 14.06 14.19 14.05 14.1299 23,698
02/26/2015 14.09 14.11 14 14.07 21,283
02/25/2015 14.17 14.17 14.05 14.0702 14,689
02/24/2015 14.17 14.19 14.0698 14.1202 17,997
02/23/2015 14.03 14.07 14.03 14.05 21,512
02/20/2015 14.09 14.12 13.92 14.03 33,797
02/19/2015 13.99 14.2 13.99 14.09 15,070
02/18/2015 14.04 14.1 13.99 14.03 13,115
02/17/2015 14.1 14.22 14.01 14.09 23,704
02/13/2015 14.14 14.25 14.09 14.22 37,997
02/12/2015 14.12 14.12 14.01 14.06 23,407
02/11/2015 14.01 14.1 13.95 14.01 21,949
02/10/2015 14.05 14.07 13.9 14.06 27,353
02/09/2015 14.05 14.05 13.844 13.98 25,891
02/06/2015 13.86 14.1 13.77 14.05 43,497
02/05/2015 13.76 13.89 13.72 13.73 25,946
02/04/2015 13.87 13.92 13.75 13.77 16,343
02/03/2015 13.72 13.91 13.72 13.91 24,695
02/02/2015 13.75 13.83 13.65 13.72 22,553
01/30/2015 13.81 13.81 13.7 13.74 17,654
01/29/2015 13.76 13.86 13.7084 13.849 15,831
01/28/2015 13.86 13.86 13.7 13.8 14,790
01/27/2015 13.8 13.9099 13.7101 13.79 12,283
01/26/2015 13.7 13.93 13.7 13.9 12,033
01/23/2015 13.74 13.804 13.68 13.77 12,440
01/22/2015 13.626 13.799 13.62 13.74 29,438
01/21/2015 13.61 13.7 13.601 13.69 38,132
01/20/2015 13.7 13.7 13.6252 13.7 23,836
01/16/2015 13.67 13.74 13.6 13.7 29,390
01/15/2015 14.06 14.06 13.57 13.61 76,513
01/14/2015 14.05 14.08 13.903 14.08 21,312
01/13/2015 14.1 14.14 14.0701 14.1 25,033
01/12/2015 14.06 14.13 14.0074 14.09 24,058
01/09/2015 14.14 14.14 13.96 14.1 27,838
01/08/2015 14.07 14.1219 14.0201 14.06 20,610
01/07/2015 13.97 14.09 13.95 14.04 27,673
01/06/2015 13.98 14.04 13.81 13.98 31,311
01/05/2015 13.92 14.11 13.84 13.98 48,056
01/02/2015 13.93 14 13.71 13.76 40,549
12/31/2014 14 14.14 13.91 13.99 51,835
12/30/2014 13.9 14.1 13.9 14.09 29,207
12/29/2014 13.9 14.05 13.9 13.99 43,455
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?