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 (%)
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%)
Jul 02, 2018 5.950 6.350 5.870 6.310 420,443 +0.35(+5.87%)
Jun 29, 2018 5.940 6.090 5.650 5.960 699,997 +0.04(+0.68%)
Jun 28, 2018 6.000 6.040 5.880 5.920 486,100 -0.10(-1.66%)
Jun 27, 2018 6.100 6.140 5.920 6.020 570,612 -0.08(-1.31%)
Jun 26, 2018 6.020 6.175 5.630 6.100 662,624 +0.10(+1.67%)
Jun 25, 2018 6.200 6.210 5.600 6.000 1,158,866 -0.20(-3.23%)
Jun 22, 2018 6.600 6.670 6.170 6.200 3,906,277 -1.06(-14.60%)
Jun 21, 2018 7.410 7.520 7.040 7.260 970,769 -0.15(-2.02%)
Jun 20, 2018 6.650 7.795 6.540 7.410 968,731 -0.05(-0.67%)
Jun 19, 2018 7.460 7.590 7.260 7.460 616,243 -0.03(-0.40%)
Jun 18, 2018 6.930 7.500 6.905 7.490 325,511 +0.52(+7.46%)
Jun 15, 2018 7.050 6.830 6.970 248,883 +0.14(+2.05%)
Jun 14, 2018 6.830 6.870 6.570 6.830 229,904 +0.02(+0.29%)
Jun 13, 2018 6.810 6.830 6.710 6.810 253,757 +0.00(+0.00%)
Jun 12, 2018 6.820 6.830 6.625 6.810 220,301 +0.03(+0.44%)
Jun 11, 2018 6.600 6.920 6.575 6.780 309,357 +0.19(+2.88%)
Jun 08, 2018 6.460 6.640 6.380 6.590 168,670 +0.13(+2.01%)
Jun 07, 2018 6.510 6.610 6.370 6.460 206,805 +0.00(+0.00%)
Jun 06, 2018 6.470 6.460 235,664 +0.22(+3.53%)
Jun 05, 2018 6.300 6.315 6.140 6.240 275,826 -0.07(-1.11%)
Jun 04, 2018 6.150 6.550 6.140 6.310 398,739 +0.16(+2.60%)
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.