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 (%)
May 31, 2019 4.250 4.300 4.030 4.060 133,300 -0.26(-6.02%)
May 30, 2019 4.540 4.600 4.180 4.320 157,587 -0.17(-3.79%)
May 29, 2019 4.210 4.500 4.151 4.490 194,230 +0.24(+5.65%)
May 28, 2019 4.380 4.410 4.180 4.250 70,629 -0.06(-1.39%)
May 24, 2019 3.950 4.400 3.950 4.310 114,900 +0.38(+9.67%)
May 23, 2019 3.880 4.030 3.850 3.930 88,539 +0.00(+0.00%)
May 22, 2019 3.750 4.000 3.650 3.930 83,577 +0.14(+3.69%)
May 21, 2019 3.700 4.100 3.662 3.790 129,572 +0.16(+4.41%)
May 20, 2019 4.000 4.000 3.600 3.630 117,222 -0.38(-9.48%)
May 17, 2019 3.710 4.080 3.670 4.010 301,700 +0.24(+6.37%)
May 16, 2019 3.640 4.000 3.590 3.770 286,383 +0.15(+4.14%)
May 15, 2019 3.470 3.740 3.470 3.620 165,934 +0.15(+4.32%)
May 14, 2019 3.280 3.589 3.276 3.470 194,454 +0.21(+6.44%)
May 13, 2019 3.000 3.280 2.985 3.260 270,725 +0.18(+5.84%)
May 10, 2019 2.610 3.100 2.610 3.080 154,600 +0.35(+12.82%)
May 09, 2019 2.460 3.000 2.440 2.730 351,027 +0.17(+6.64%)
May 08, 2019 2.540 2.590 2.440 2.560 32,552 +0.04(+1.59%)
May 07, 2019 2.560 2.610 2.370 2.520 49,475 -0.07(-2.70%)
May 06, 2019 2.370 2.670 2.347 2.590 102,902 +0.15(+6.15%)
May 03, 2019 2.660 2.670 2.375 2.440 118,900 -0.21(-7.92%)
May 02, 2019 2.770 2.770 2.640 2.650 94,785 -0.12(-4.33%)
May 01, 2019 2.800 2.920 2.695 2.770 118,536 -0.01(-0.36%)
Apr 30, 2019 2.920 2.930 2.715 2.780 104,946 -0.13(-4.47%)
Apr 29, 2019 2.810 2.980 2.790 2.910 93,422 +0.08(+2.83%)
Apr 26, 2019 2.720 2.900 2.640 2.830 167,800 +0.13(+4.81%)
Apr 25, 2019 2.830 2.880 2.620 2.700 113,204 -0.13(-4.59%)
Apr 24, 2019 2.760 2.940 2.728 2.830 206,657 +0.05(+1.80%)
Apr 23, 2019 2.720 2.790 2.704 2.780 76,777 +0.05(+1.83%)
Apr 22, 2019 2.670 2.780 2.550 2.730 73,304 +0.01(+0.37%)
Apr 18, 2019 2.750 2.800 2.645 2.720 136,000 -0.02(-0.73%)
Apr 17, 2019 2.740 2.780 2.640 2.740 147,552 +0.05(+1.86%)
Apr 16, 2019 2.590 2.720 2.505 2.690 218,837 +0.11(+4.26%)
Apr 15, 2019 2.520 2.600 2.400 2.580 139,523 +0.10(+4.03%)
Apr 12, 2019 2.400 2.520 2.350 2.480 200,100 +0.13(+5.53%)
Apr 11, 2019 2.300 2.400 2.200 2.350 72,605 +0.06(+2.62%)
Apr 10, 2019 2.180 2.340 2.180 2.290 101,359 +0.13(+6.02%)
Apr 09, 2019 2.250 2.290 2.120 2.160 101,608 -0.13(-5.68%)
Apr 08, 2019 2.310 2.350 2.180 2.290 95,877 -0.04(-1.72%)
Apr 05, 2019 2.100 2.340 2.070 2.330 347,600 +0.25(+12.02%)
Apr 04, 2019 2.070 2.100 1.960 2.080 97,894 +0.02(+0.97%)
Apr 03, 2019 1.970 2.090 1.940 2.060 174,317 +0.14(+7.29%)
Apr 02, 2019 2.050 2.050 1.880 1.920 192,715 -0.10(-4.95%)
Apr 01, 2019 1.960 2.030 1.900 2.020 101,342 +0.08(+4.12%)
Mar 29, 2019 1.910 1.990 1.900 1.940 51,100 +0.03(+1.57%)
Mar 28, 2019 2.030 2.126 1.900 1.910 98,604 -0.11(-5.45%)
Mar 27, 2019 1.900 2.050 1.900 2.020 133,502 +0.12(+6.32%)
Mar 26, 2019 1.910 1.940 1.900 1.900 97,144 -0.02(-1.04%)
Mar 25, 2019 1.940 1.950 1.800 1.920 103,381 +0.00(+0.00%)
Mar 22, 2019 1.990 1.990 1.800 1.920 266,700 -0.08(-4.00%)
Mar 21, 2019 2.010 2.100 2.000 2.000 264,947 +0.00(+0.00%)
Mar 20, 2019 2.300 2.350 1.940 2.000 237,380 -0.25(-11.11%)
Mar 19, 2019 2.390 2.400 2.240 2.250 189,083 -0.13(-5.46%)
Mar 18, 2019 2.150 2.500 2.030 2.380 241,352 +0.02(+0.85%)
Mar 15, 2019 2.250 2.370 2.250 2.360 468,400 +0.12(+5.36%)
Mar 14, 2019 2.450 2.450 2.240 2.240 426,546 -0.20(-8.20%)
Mar 13, 2019 2.600 2.600 2.400 2.440 205,510 -0.15(-5.79%)
Mar 12, 2019 2.500 2.650 2.355 2.590 148,878 +0.09(+3.60%)
Mar 11, 2019 2.500 2.500 2.390 2.500 91,008 +0.02(+0.81%)
Mar 08, 2019 2.420 2.520 2.350 2.480 182,500 +0.00(+0.00%)
Mar 07, 2019 2.530 2.560 2.350 2.480 310,612 -0.08(-3.13%)
Mar 06, 2019 2.680 2.800 2.510 2.560 138,594 -0.14(-5.19%)
Mar 05, 2019 3.010 3.080 2.670 2.700 495,665 -0.30(-10.00%)
Mar 04, 2019 3.010 3.120 2.820 3.000 434,493 +0.08(+2.74%)
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.