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 (%)
Nov 30, 2018 2.050 2.250 1.920 2.000 504,300 -0.02(-0.99%)
Nov 29, 2018 1.990 2.080 1.980 2.020 357,349 +0.04(+2.02%)
Nov 28, 2018 1.820 2.000 1.820 1.980 288,202 +0.15(+8.20%)
Nov 27, 2018 2.040 2.060 1.780 1.830 287,235 -0.16(-8.04%)
Nov 26, 2018 1.940 1.990 1.880 1.990 251,899 +0.08(+4.19%)
Nov 23, 2018 2.070 2.200 1.820 1.910 503,300 -0.15(-7.28%)
Nov 21, 2018 2.060 2.060 2.060 0 +0.12(+6.19%)
Nov 20, 2018 1.970 2.070 1.910 1.940 942,245 -0.03(-1.52%)
Nov 19, 2018 1.790 1.990 1.750 1.970 841,575 +0.18(+10.06%)
Nov 16, 2018 1.770 1.810 1.620 1.790 692,100 -0.01(-0.56%)
Nov 15, 2018 1.850 1.910 1.730 1.800 705,992 -0.06(-3.23%)
Nov 14, 2018 2.180 2.180 1.790 1.860 1,385,563 +0.01(+0.54%)
Nov 13, 2018 2.190 2.270 1.790 1.850 1,347,643 -0.31(-14.35%)
Nov 12, 2018 2.550 2.640 2.130 2.160 1,213,851 -0.40(-15.62%)
Nov 09, 2018 2.690 2.860 2.510 2.560 1,907,100 +0.00(+0.00%)
Nov 08, 2018 4.950 5.070 2.510 2.560 3,587,907 -3.08(-54.61%)
Nov 07, 2018 5.650 5.690 5.530 5.640 134,268 +0.04(+0.71%)
Nov 06, 2018 5.670 5.780 5.580 5.600 92,937 -0.03(-0.53%)
Nov 05, 2018 5.590 5.750 5.450 5.630 237,094 +0.03(+0.54%)
Nov 02, 2018 5.760 5.915 5.590 5.600 125,400 -0.07(-1.23%)
Nov 01, 2018 5.630 5.870 5.520 5.670 183,329 +0.06(+1.07%)
Oct 31, 2018 5.860 5.890 5.575 5.610 160,286 -0.11(-1.92%)
Oct 30, 2018 6.190 6.190 5.540 5.720 158,792 -0.46(-7.44%)
Oct 29, 2018 6.530 6.660 6.090 6.180 102,415 -0.27(-4.19%)
Oct 26, 2018 5.950 6.520 5.950 6.450 284,400 +0.40(+6.61%)
Oct 25, 2018 5.870 6.070 5.780 6.050 153,329 +0.20(+3.42%)
Oct 24, 2018 6.410 6.485 5.830 5.850 106,250 -0.56(-8.74%)
Oct 23, 2018 6.150 6.460 6.040 6.410 89,560 +0.19(+3.05%)
Oct 22, 2018 6.350 6.450 6.190 6.220 145,024 -0.08(-1.27%)
Oct 19, 2018 6.930 7.050 6.260 6.300 225,200 -0.55(-8.03%)
Oct 18, 2018 7.110 7.330 6.840 6.850 228,504 -0.32(-4.46%)
Oct 17, 2018 7.730 7.770 7.115 7.170 508,148 -0.53(-6.88%)
Oct 16, 2018 7.300 7.730 7.260 7.700 217,854 +0.43(+5.91%)
Oct 15, 2018 7.020 7.400 6.955 7.270 129,222 +0.31(+4.45%)
Oct 12, 2018 6.890 7.000 6.560 6.960 212,500 +0.20(+2.96%)
Oct 11, 2018 6.920 7.050 6.720 6.760 114,540 -0.17(-2.45%)
Oct 10, 2018 7.080 7.220 6.920 6.930 119,283 -0.17(-2.39%)
Oct 09, 2018 7.080 7.210 7.060 7.100 77,251 +0.02(+0.28%)
Oct 08, 2018 7.030 7.120 6.990 7.080 79,950 +0.02(+0.28%)
Oct 05, 2018 7.010 7.110 6.900 7.060 103,000 +0.05(+0.71%)
Oct 04, 2018 7.050 7.170 7.000 7.010 93,852 -0.07(-0.99%)
Oct 03, 2018 7.230 7.270 7.050 7.080 72,421 -0.13(-1.80%)
Oct 02, 2018 7.060 7.350 7.030 7.210 104,269 +0.12(+1.69%)
Oct 01, 2018 7.180 7.220 6.990 7.090 174,011 -0.04(-0.56%)
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%)
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.