Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Global Corp Comm (NY: HZN )

1.760 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 7, 2023 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 (%)
Sep 28, 2018 7.300 7.340 6.990 7.130 170,900 -0.22(-2.99%)
Sep 27, 2018 6.970 7.480 6.970 7.350 192,398 +0.36(+5.15%)
Sep 26, 2018 7.120 7.170 6.990 6.990 185,634 -0.15(-2.10%)
Sep 25, 2018 7.320 7.410 7.050 7.140 218,451 -0.24(-3.25%)
Sep 24, 2018 7.670 7.670 7.340 7.380 125,723 -0.32(-4.16%)
Sep 21, 2018 8.030 8.060 7.700 7.700 181,700 -0.24(-3.02%)
Sep 20, 2018 8.080 8.220 7.830 7.940 197,934 -0.11(-1.37%)
Sep 19, 2018 8.190 8.230 7.990 8.050 72,212 -0.17(-2.07%)
Sep 18, 2018 8.410 8.490 8.190 8.220 240,136 -0.16(-1.91%)
Sep 17, 2018 8.100 8.500 8.100 8.380 319,841 +0.28(+3.46%)
Sep 14, 2018 7.990 8.140 7.950 8.100 178,300 +0.09(+1.12%)
Sep 13, 2018 7.840 8.080 7.830 8.010 90,949 +0.19(+2.43%)
Sep 12, 2018 7.850 8.020 7.750 7.820 157,654 +0.00(+0.00%)
Sep 11, 2018 7.710 7.860 7.535 7.820 85,821 +0.05(+0.64%)
Sep 10, 2018 7.660 7.800 7.460 7.770 119,661 +0.07(+0.91%)
Sep 07, 2018 7.600 7.760 7.600 7.700 85,600 +0.04(+0.52%)
Sep 06, 2018 7.620 7.700 7.500 7.660 86,407 +0.07(+0.92%)
Sep 05, 2018 7.680 7.770 7.540 7.590 97,454 -0.10(-1.30%)
Sep 04, 2018 7.730 7.750 7.500 7.690 144,331 -0.07(-0.90%)
Aug 31, 2018 7.760 7.760 7.760 0 +0.10(+1.31%)
Aug 30, 2018 7.690 7.710 7.530 7.660 112,216 -0.04(-0.52%)
Aug 29, 2018 7.700 7.790 7.560 7.700 119,308 +0.05(+0.65%)
Aug 28, 2018 7.640 7.750 7.520 7.650 129,531 +0.02(+0.26%)
Aug 27, 2018 7.510 7.770 7.510 7.630 112,905 +0.12(+1.60%)
Aug 24, 2018 7.450 7.770 7.450 7.510 112,300 +0.01(+0.13%)
Aug 23, 2018 7.400 7.520 7.300 7.500 130,189 +0.06(+0.81%)
Aug 22, 2018 7.490 7.520 7.290 7.440 116,454 -0.06(-0.80%)
Aug 21, 2018 7.710 7.730 7.490 7.500 244,728 -0.17(-2.22%)
Aug 20, 2018 7.700 7.750 7.560 7.670 264,812 +0.04(+0.52%)
Aug 17, 2018 7.410 7.650 7.340 7.630 365,200 +0.18(+2.42%)
Aug 16, 2018 7.280 7.470 7.210 7.450 266,325 +0.27(+3.76%)
Aug 15, 2018 7.180 7.230 7.000 7.180 118,189 +0.05(+0.70%)
Aug 14, 2018 7.000 7.395 7.000 7.130 215,359 +0.10(+1.42%)
Aug 13, 2018 7.570 7.570 6.960 7.030 347,050 -0.61(-7.98%)
Aug 10, 2018 7.800 8.150 7.600 7.640 431,100 -0.25(-3.17%)
Aug 09, 2018 7.540 7.940 7.540 7.890 436,223 +0.38(+5.06%)
Aug 08, 2018 7.970 8.160 7.420 7.510 618,760 -0.25(-3.22%)
Aug 07, 2018 7.240 8.183 7.240 7.760 1,176,660 +0.77(+11.02%)
Aug 06, 2018 6.640 7.040 6.640 6.990 358,654 +0.30(+4.48%)
Aug 03, 2018 6.800 7.080 6.620 6.690 296,800 -0.09(-1.33%)
Aug 02, 2018 6.850 7.030 6.700 6.780 123,699 -0.13(-1.88%)
Aug 01, 2018 7.000 7.140 6.755 6.910 379,128 -0.04(-0.58%)
Jul 31, 2018 6.390 6.970 6.390 6.950 725,882 +0.60(+9.45%)
Jul 30, 2018 5.370 6.380 5.370 6.350 352,492 +0.95(+17.59%)
Jul 27, 2018 5.430 5.510 5.350 5.400 100,100 -0.03(-0.55%)
Jul 26, 2018 5.290 5.490 5.260 5.430 167,668 +0.12(+2.26%)
Jul 25, 2018 5.380 5.510 5.300 5.310 277,099 -0.14(-2.57%)
Jul 24, 2018 5.500 5.570 5.415 5.450 243,603 -0.03(-0.55%)
Jul 23, 2018 5.530 5.550 5.390 5.480 318,438 -0.07(-1.26%)
Jul 20, 2018 5.530 5.530 5.370 5.550 272,568 +0.03(+0.54%)
Jul 19, 2018 5.580 5.660 5.490 5.520 400,967 -0.07(-1.25%)
Jul 18, 2018 5.650 5.670 5.560 5.590 309,518 -0.10(-1.76%)
Jul 17, 2018 6.420 6.428 5.680 5.690 1,052,584 -1.18(-17.18%)
Jul 16, 2018 6.730 6.930 6.710 6.870 141,248 +0.13(+1.93%)
Jul 13, 2018 6.810 6.870 6.660 6.740 120,648 -0.06(-0.88%)
Jul 12, 2018 7.020 7.140 6.670 6.800 187,010 -0.19(-2.72%)
Jul 11, 2018 6.980 7.068 6.910 6.990 158,726 -0.03(-0.43%)
Jul 10, 2018 6.930 7.160 6.820 7.020 272,794 +0.07(+1.01%)
Jul 09, 2018 7.100 7.200 6.940 6.950 353,156 -0.12(-1.70%)
Jul 06, 2018 6.900 7.140 6.900 7.070 259,805 +0.17(+2.46%)
Jul 05, 2018 6.360 7.078 6.360 6.900 302,591 +0.54(+8.49%)
Jul 03, 2018 6.360 6.360 6.360 0 +0.05(+0.79%)
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.