HRZN

Historical Stock Prices

$13.74
*  
0.109
0.79%
Get HRZN Alerts
*Delayed - data as of Jan. 30, 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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
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
12/26/2014 13.92 14.071 13.88 13.91 20,284
12/24/2014 13.88 14.03 13.8 13.92 11,447
12/23/2014 13.84 14 13.76 13.99 27,838
12/22/2014 13.74 13.974 13.71 13.92 35,631
12/19/2014 13.92 14.12 13.74 13.74 49,162
12/18/2014 13.7 14.09 13.7 14.04 43,834
12/17/2014 13.49 13.75 13.49 13.64 50,225
12/16/2014 13.45 13.5 13.35 13.46 21,410
12/15/2014 13.59 13.72 13.45 13.45 46,658
12/12/2014 13.67 13.75 13.41 13.49 42,107
12/11/2014 13.7 13.77 13.64 13.71 24,349
12/10/2014 13.69 13.86 13.59 13.69 31,018
12/09/2014 13.68 13.71 13.25 13.6901 62,985
12/08/2014 14.02 14.089 13.62 13.7 44,406
12/05/2014 14.07 14.1299 14.0101 14.1299 8,908
12/04/2014 13.96 14.14 13.96 14.06 24,867
12/03/2014 13.97 14.11 13.96 14.02 33,306
12/02/2014 13.97 14.08 13.97 14.02 12,559
12/01/2014 14.05 14.08 13.96 13.98 23,032
11/28/2014 14.07 14.16 13.93 14.05 14,773
11/26/2014 14.07 14.25 14.02 14.02 28,255
11/25/2014 14.14 14.23 14.07 14.13 23,481
11/24/2014 13.98 14.15 13.98 14.07 21,158
11/21/2014 14.03 14.13 13.98 14.02 36,944
11/20/2014 14.12 14.23 13.97 13.97 33,362
11/19/2014 14.18 14.23 14.07 14.07 18,903
11/18/2014 14.14 14.39 14.06 14.1 24,288
11/17/2014 14.27 14.38 14.06 14.07 41,507
11/14/2014 14.28 14.29 14.1801 14.25 29,477
11/13/2014 14.3 14.36 14.2 14.26 18,670
11/12/2014 14.16 14.5 14.16 14.27 39,925
11/11/2014 14.2 14.27 14.16 14.16 20,534
11/10/2014 14.2 14.3 14.171 14.24 12,104
11/07/2014 14.16 14.3 14.1599 14.27 39,377
11/06/2014 14.15 14.2 14.1 14.14 17,610
11/05/2014 14 14.15 14 14.14 16,662
11/04/2014 14.28 14.28 14.08 14.14 27,667
11/03/2014 14 14.29 14 14.25 42,668
10/31/2014 14.29 14.29 14.05 14.09 25,484
10/30/2014 14.04 14.25 14.04 14.15 18,546
10/29/2014 13.88 14.11 13.88 14.09 21,261
10/28/2014 13.95 14.05 13.89 13.95 20,701
10/27/2014 13.87 13.9272 13.8 13.87 16,284
10/24/2014 13.84 13.9699 13.79 13.9 23,891
10/23/2014 13.93 13.93 13.73 13.86 47,769
10/22/2014 13.9 13.96 13.85 13.92 25,226
10/21/2014 13.8 13.96 13.71 13.94 34,585
10/20/2014 13.7 13.81 13.63 13.8 25,950
10/17/2014 14.01 14.07 13.72 13.76 37,899
10/16/2014 13.54 13.87 13.31 13.87 51,907
10/15/2014 13.6 13.75 13.43 13.63 134,874
10/14/2014 13.42 13.716 13.37 13.49 60,479
10/13/2014 13.67 13.84 13.51 13.51 48,983
10/10/2014 13.68 13.77 13.5101 13.69 33,866
10/09/2014 13.62 13.73 13.488 13.67 38,569
10/08/2014 13.55 13.6 13.28 13.59 53,826
10/07/2014 13.55 13.6496 13.55 13.62 27,294
10/06/2014 13.57 13.7 13.57 13.64 19,837
10/03/2014 13.82 13.84 13.62 13.64 19,662
10/02/2014 13.81 13.88 13.42 13.65 99,286
10/01/2014 13.53 13.74 13.46 13.74 44,323
09/30/2014 14.07 14.07 13.41 13.46 115,417
09/29/2014 14.18 14.18 13.953 13.99 28,606
09/26/2014 14 14.19 13.95 14.19 27,335
09/25/2014 13.97 14 13.85 13.99 30,233
09/24/2014 13.87 13.97 13.86 13.89 25,868
09/23/2014 13.89 14.08 13.85 13.93 75,185
09/22/2014 13.93 13.98 13.89 13.9 27,765
09/19/2014 14.06 14.3 13.9 13.95 74,542
09/18/2014 14.281 14.41 14.047 14.07 49,251
09/17/2014 14.3 14.41 14.25 14.27 30,521
09/16/2014 14.27 14.39 14.2 14.26 49,078
09/15/2014 14.39 14.47 14.33 14.4 97,851
09/12/2014 14.4 14.41 14.3 14.33 33,384
09/11/2014 14.37 14.41 14.3 14.36 18,449
09/10/2014 14.31 14.44 14.31 14.37 27,294
09/09/2014 14.39 14.46 14.3 14.31 29,970
09/08/2014 14.3 14.42 14.3 14.4 25,756
09/05/2014 14.27 14.35 14.21 14.29 13,410
09/04/2014 14.4 14.4 14.25 14.25 22,316
09/03/2014 14.24 14.4 14.24 14.26 33,001
09/02/2014 14.18 14.35 14.18 14.24 33,530
08/29/2014 14.234 14.3 14.166 14.2 29,251
08/28/2014 14.25 14.334 14.17 14.22 28,473
08/27/2014 14.3 14.39 14.25 14.26 26,339
08/26/2014 14.32 14.4 14.31 14.31 22,105
08/25/2014 14.27 14.36 14.25 14.34 34,256
08/22/2014 14.21 14.35 14.12 14.27 17,751
08/21/2014 14.29 14.33 14.1 14.24 57,353
08/20/2014 14.2 14.3 14.15 14.28 19,831
08/19/2014 14.26 14.29 14.1 14.2 25,376
08/18/2014 14.29 14.29 14.1 14.19 40,039
08/15/2014 14.31 14.31 14.1 14.26 39,554
08/14/2014 14.3 14.36 14.2 14.31 50,794
08/13/2014 14.3 14.3 14.17 14.27 62,012
08/12/2014 14.17 14.3 14.1 14.13 64,878
08/11/2014 13.81 14.29 13.81 14.11 95,898
08/08/2014 13.69 13.77 13.59 13.62 25,045
08/07/2014 13.62 13.74 13.5 13.62 32,422
08/06/2014 13.16 13.68 12.95 13.6 98,588
08/05/2014 13.5 13.57 12.9 12.9 127,686
08/04/2014 13.75 13.89 13.5 13.5 70,924
08/01/2014 13.86 13.92 13.63 13.67 56,867
07/31/2014 14.09 14.11 13.75 13.78 113,333
07/30/2014 14.24 14.3 14.1 14.13 40,758
07/29/2014 14.17 14.3 14.17 14.225 39,709
07/28/2014 14.24 14.443 14.01 14.19 116,860
07/25/2014 14.25 14.5 14.18 14.44 33,541
07/24/2014 14.22 14.36 14.185 14.21 31,245
07/23/2014 14.18 14.31 14.18 14.22 20,769
07/22/2014 14.31 14.39 14.2 14.21 38,231
07/21/2014 14.3 14.41 14.25 14.27 28,917
07/18/2014 14.34 14.43 14.3 14.31 38,611
07/17/2014 14.28 14.5 14.28 14.31 49,365
07/16/2014 14.53 14.54 14.425 14.52 49,722
07/15/2014 14.33 14.49 14.33 14.49 48,165
07/14/2014 14.3 14.6 14.27 14.315 70,817
07/11/2014 14.2 14.28 14.2 14.23 40,654
07/10/2014 14.19 14.28 14.06 14.2 36,395
07/09/2014 14.16 14.33 14.11 14.25 42,949
07/08/2014 14.21 14.21 14.06 14.09 57,357
07/07/2014 14.29 14.3 14.17 14.22 76,888
07/03/2014 14.8 14.8 14.2501 14.29 94,631
07/02/2014 14.56 14.77 14.55 14.72 97,101
07/01/2014 14.63 14.8 14.46 14.55 62,314
06/30/2014 14.89 14.89 14.6 14.62 137,299
06/27/2014 14.74 14.94 14.47 14.89 1,126,932
06/26/2014 14.19 15.07 14.135 14.66 159,856
06/25/2014 14.18 14.25 14.08 14.24 61,743
06/24/2014 14.23 14.33 14.06 14.15 80,283
06/23/2014 14.08 14.25 13.94 14.18 62,387
06/20/2014 14.19 14.25 13.89 13.98 106,229
06/19/2014 14.17 14.2299 14 14.05 61,374
06/18/2014 14.06 14.22 13.75 14.08 114,761
06/17/2014 14.07 14.25 13.98 14.19 76,126
06/16/2014 14.14 14.39 13.97 14.07 96,283
06/13/2014 13.96 14.21 13.89 14.1 116,618
06/12/2014 13.8 13.94 13.7 13.92 44,895
06/11/2014 13.66 13.88 13.63 13.79 57,940
06/10/2014 13.75 13.79 13.56 13.78 38,038
06/09/2014 13.45 13.78 13.45 13.71 52,917
06/06/2014 13.71 13.8 13.45 13.51 144,502
06/05/2014 13.68 13.81 13.5 13.78 51,339
06/04/2014 13.62 13.95 13.5 13.61 61,156
06/03/2014 13.51 13.89 13.4 13.68 70,250
06/02/2014 13.54 13.7 13.4 13.42 48,780
05/30/2014 13.64 13.74 13.499 13.57 68,560
05/29/2014 13.7 13.96 13.54 13.59 75,599
05/28/2014 13.7 13.82 13.64 13.74 53,291
05/27/2014 13.92 13.9294 13.67 13.7 64,037
05/23/2014 13.81 13.88 13.65 13.84 60,614
05/22/2014 13.87 14 13.805 13.87 63,961
05/21/2014 13.62 13.95 13.62 13.91 90,239
05/20/2014 13.74 13.859 13.6 13.65 68,674
05/19/2014 13.72 13.9 13.68 13.73 45,460
05/16/2014 13.5 13.84 13.44 13.76 58,633
05/15/2014 13.71 13.76 13.56 13.62 71,926
05/14/2014 13.8 13.88 13.6 13.63 66,259
05/13/2014 13.87 14 13.62 13.76 122,679
05/12/2014 13.6 13.95 13.59 13.87 134,104
05/09/2014 13.37 13.55 13.3 13.54 46,904
05/08/2014 13.42 13.43 13.26 13.39 41,711
05/07/2014 13.25 13.43 13.2 13.37 83,645
05/06/2014 13.34 13.3699 13 13.21 66,482
05/05/2014 13.33 13.43 13.31 13.39 55,835
05/02/2014 13.28 13.47 13.25 13.41 44,154
05/01/2014 13.19 13.339 12.96 13.22 105,596
04/30/2014 12.95 13.48 12.95 13.1 136,186
04/29/2014 13.01 13.16 12.97 13.02 85,066
04/28/2014 13.29 13.29 12.93 12.99 83,113
04/25/2014 13.36 13.49 13.29 13.29 52,869
04/24/2014 13.34 13.49 13.3 13.43 47,505
04/23/2014 13.43 13.5 13.3 13.3 55,708
04/22/2014 13.07 13.45 13.05 13.43 136,478
04/21/2014 13.08 13.24 13.01 13.09 64,559
04/17/2014 13.2 13.2 13.11 13.13 58,676
04/16/2014 13.2 13.2199 13.1 13.17 78,918
04/15/2014 13.07 13.2 12.9 13.16 142,853
04/14/2014 12.92 13.1 12.92 13.05 120,394
04/11/2014 13 13.13 12.88 12.9 114,250
04/10/2014 13.1 13.15 13 13 103,487
04/09/2014 13.1 13.18 13.01 13.07 81,259
04/08/2014 12.86 13.09 12.86 13.02 97,502
04/07/2014 13.09 13.1 12.75 12.83 140,613
04/04/2014 12.92 13.2 12.911 13.09 231,499
04/03/2014 12.72 12.94 12.7 12.91 314,338
04/02/2014 12.63 12.76 12.51 12.59 95,242
04/01/2014 12.53 12.69 12.47 12.61 97,972
03/31/2014 12.58 12.68 12.5 12.51 117,988
03/28/2014 12.56 12.58 12.46 12.53 62,450
03/27/2014 12.4 12.5996 12.4 12.47 83,387
03/26/2014 12.72 12.79 12.46 12.46 88,245
03/25/2014 12.6 12.72 12.55 12.65 56,177
03/24/2014 12.74 12.79 12.52 12.6 72,950
03/21/2014 12.72 12.84 12.61 12.73 211,590
03/20/2014 12.72 12.899 12.71 12.77 72,558
03/19/2014 12.75 12.86 12.63 12.78 139,090
03/18/2014 12.86 12.86 12.7 12.71 171,846
03/17/2014 12.94 13 12.8 12.86 122,001
03/14/2014 12.69 12.94 12.69 12.88 110,300
03/13/2014 12.51 12.899 12.5 12.67 282,745
03/12/2014 13.23 13.23 12.17 12.43 666,360
03/11/2014 14 14.13 13.89 14.1 52,199
03/10/2014 14.2 14.27 13.88 13.92 88,744
03/07/2014 14.25 14.31 14.06 14.15 39,834
03/06/2014 14.12 14.29 14.12 14.18 43,658
03/05/2014 14.27 14.4599 14.03 14.14 50,786
03/04/2014 14.4 14.62 14.21 14.27 96,681
03/03/2014 14.55 14.6 14.33 14.34 37,195
02/28/2014 14.57 14.62 14.5 14.57 46,424
02/27/2014 14.41 14.6 14.41 14.51 42,338
02/26/2014 14.45 14.65 14.34 14.36 82,271
02/25/2014 14.63 14.64 14.35 14.4 46,896
02/24/2014 14.56 14.64 14.53 14.6 35,882
02/21/2014 14.64 14.64 14.5225 14.6 34,201
02/20/2014 14.64 14.65 14.5304 14.55 42,397
02/19/2014 14.61 14.64 14.56 14.58 59,511
02/18/2014 14.45 14.63 14.45 14.61 56,447
02/14/2014 14.5 14.63 14.45 14.46 46,924
02/13/2014 14.45 14.5 14.4 14.48 32,214
02/12/2014 14.54 14.64 14.41 14.46 55,782
02/11/2014 14.46 14.65 14.431 14.6 83,426
02/10/2014 14.38 14.4527 14.321 14.45 36,368
02/07/2014 14.33 14.45 14.3238 14.35 32,467
02/06/2014 14.3 14.4 14.3 14.34 31,300
02/05/2014 14.21 14.35 14.051 14.22 41,736
02/04/2014 14.3 14.4866 14.15 14.3 25,534
02/03/2014 14.5 14.51 14.0701 14.19 73,645
01/31/2014 14.41 14.52 14.4 14.47 62,073
01/30/2014 14.47 14.65 14.47 14.53 49,632
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?