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, 2020 5.960 6.220 5.950 6.000 46,241 +0.01(+0.17%)
Aug 28, 2020 5.980 6.130 5.920 5.990 42,300 +0.01(+0.17%)
Aug 27, 2020 5.870 6.160 5.790 5.980 51,451 +0.10(+1.70%)
Aug 26, 2020 5.760 6.010 5.760 5.880 19,808 +0.16(+2.80%)
Aug 25, 2020 5.550 5.810 5.545 5.720 31,736 +0.19(+3.44%)
Aug 24, 2020 5.440 5.620 5.440 5.530 21,374 +0.09(+1.65%)
Aug 21, 2020 5.740 5.850 5.330 5.440 60,800 -0.33(-5.72%)
Aug 20, 2020 5.780 5.910 5.760 5.770 26,260 -0.03(-0.52%)
Aug 19, 2020 5.840 6.070 5.765 5.800 42,284 -0.16(-2.68%)
Aug 18, 2020 6.050 6.160 5.580 5.960 72,250 -0.25(-4.03%)
Aug 17, 2020 5.970 6.360 5.965 6.210 135,478 +0.24(+4.02%)
Aug 14, 2020 6.060 6.150 5.890 5.970 90,400 +0.04(+0.67%)
Aug 13, 2020 6.240 6.260 5.900 5.930 156,753 -0.47(-7.34%)
Aug 12, 2020 5.870 6.950 5.810 6.400 682,841 +0.80(+14.29%)
Aug 11, 2020 4.610 5.950 4.610 5.600 329,266 +0.99(+21.48%)
Aug 10, 2020 4.660 4.800 4.460 4.610 97,900 -0.05(-1.07%)
Aug 07, 2020 3.700 4.920 3.350 4.660 304,200 +0.62(+15.35%)
Aug 06, 2020 4.110 4.200 4.020 4.040 54,014 -0.12(-2.88%)
Aug 05, 2020 4.340 4.390 4.130 4.160 119,744 -0.16(-3.70%)
Aug 04, 2020 4.370 4.570 4.290 4.320 91,030 -0.06(-1.37%)
Aug 03, 2020 4.140 4.550 4.140 4.380 68,656 +0.27(+6.57%)
Jul 31, 2020 4.450 4.450 4.050 4.110 71,900 -0.34(-7.64%)
Jul 30, 2020 4.310 4.730 4.250 4.450 87,000 +0.05(+1.14%)
Jul 29, 2020 4.080 4.510 4.000 4.400 117,834 +0.12(+2.80%)
Jul 28, 2020 4.280 4.382 4.240 4.280 25,647 -0.04(-0.93%)
Jul 27, 2020 4.450 4.450 4.280 4.320 61,876 -0.11(-2.48%)
Jul 24, 2020 3.920 4.480 3.880 4.430 79,800 +0.39(+9.65%)
Jul 23, 2020 4.390 4.730 3.750 4.040 111,646 -0.44(-9.82%)
Jul 22, 2020 3.610 4.490 3.610 4.480 163,411 +0.79(+21.41%)
Jul 21, 2020 3.480 3.720 3.423 3.690 54,568 +0.27(+7.89%)
Jul 20, 2020 3.430 3.520 3.350 3.420 25,642 -0.05(-1.44%)
Jul 17, 2020 3.210 3.580 3.210 3.470 59,200 +0.28(+8.78%)
Jul 16, 2020 3.280 3.280 3.140 3.190 19,287 -0.09(-2.74%)
Jul 15, 2020 3.130 3.310 3.060 3.280 27,151 +0.23(+7.54%)
Jul 14, 2020 3.090 3.130 3.050 3.050 6,346 -0.08(-2.56%)
Jul 13, 2020 3.160 3.230 3.050 3.130 23,217 -0.03(-0.95%)
Jul 10, 2020 3.090 3.250 3.050 3.160 63,800 -0.08(-2.47%)
Jul 09, 2020 3.220 3.340 2.950 3.240 87,310 -0.01(-0.31%)
Jul 08, 2020 3.600 3.699 3.090 3.250 118,524 -0.39(-10.71%)
Jul 07, 2020 3.150 3.690 3.090 3.640 109,427 +0.38(+11.66%)
Jul 06, 2020 2.980 3.330 2.420 3.260 142,004 +0.29(+9.76%)
Jul 02, 2020 2.730 3.080 2.550 2.970 134,300 +0.46(+18.33%)
Jul 01, 2020 2.200 2.870 2.200 2.510 182,684 +0.31(+14.09%)
Jun 30, 2020 2.040 2.250 2.040 2.200 12,130 +0.12(+5.77%)
Jun 29, 2020 2.030 2.130 2.020 2.080 23,390 +0.08(+4.00%)
Jun 26, 2020 2.050 2.138 1.950 2.000 24,900 -0.13(-6.10%)
Jun 25, 2020 1.970 2.250 1.950 2.130 497,088 +0.12(+5.97%)
Jun 24, 2020 2.040 2.070 1.960 2.010 15,405 +0.01(+0.50%)
Jun 23, 2020 1.960 2.120 1.920 2.000 26,470 +0.04(+2.04%)
Jun 22, 2020 1.980 2.070 1.840 1.960 28,397 -0.06(-2.97%)
Jun 19, 2020 2.210 2.220 1.980 2.020 31,800 -0.09(-4.27%)
Jun 18, 2020 2.230 2.230 2.100 2.110 33,569 -0.10(-4.52%)
Jun 17, 2020 2.300 2.300 2.210 2.210 23,662 -0.06(-2.64%)
Jun 16, 2020 2.300 2.305 2.140 2.270 17,050 +0.02(+0.89%)
Jun 15, 2020 2.130 2.300 2.100 2.250 12,096 +0.03(+1.35%)
Jun 12, 2020 2.240 2.270 2.110 2.220 16,500 +0.02(+0.91%)
Jun 11, 2020 2.160 2.250 2.100 2.200 19,385 -0.14(-5.98%)
Jun 10, 2020 2.370 2.499 2.100 2.340 64,582 -0.13(-5.26%)
Jun 09, 2020 2.100 2.500 2.030 2.470 88,147 +0.37(+17.62%)
Jun 08, 2020 2.000 2.150 1.730 2.100 96,792 +0.15(+7.69%)
Jun 05, 2020 1.900 2.080 1.840 1.950 148,100 +0.20(+11.43%)
Jun 04, 2020 1.710 1.950 1.690 1.750 173,663 +0.04(+2.34%)
Jun 03, 2020 1.750 1.750 1.400 1.710 111,350 +0.02(+1.18%)
Jun 02, 2020 1.650 1.750 1.650 1.690 18,692 +0.06(+3.68%)
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.