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 (%)
Mar 29, 2018 8.240 8.240 8.240 0 +0.01(+0.12%)
Mar 28, 2018 8.300 8.490 8.220 8.230 178,931 -0.11(-1.32%)
Mar 27, 2018 8.480 8.660 8.295 8.340 196,077 -0.15(-1.77%)
Mar 26, 2018 8.450 8.580 8.350 8.490 246,112 +0.15(+1.80%)
Mar 23, 2018 8.720 8.720 8.330 8.340 296,630 -0.36(-4.14%)
Mar 22, 2018 8.910 9.140 8.670 8.700 279,587 -0.27(-3.01%)
Mar 21, 2018 8.900 9.160 8.850 8.970 242,068 +0.07(+0.79%)
Mar 20, 2018 9.200 9.200 8.900 8.900 203,628 -0.25(-2.73%)
Mar 19, 2018 9.400 9.470 8.930 9.150 517,166 -0.30(-3.17%)
Mar 16, 2018 9.440 9.660 9.320 9.450 470,157 +0.06(+0.64%)
Mar 15, 2018 9.740 9.770 9.380 9.390 302,076 -0.29(-3.00%)
Mar 14, 2018 9.920 9.980 9.650 9.680 251,748 -0.17(-1.73%)
Mar 13, 2018 9.840 10.04 9.760 9.850 237,560 +0.06(+0.61%)
Mar 12, 2018 9.880 10.04 9.690 9.790 350,387 -0.09(-0.91%)
Mar 09, 2018 9.920 9.945 9.710 9.880 367,305 +0.04(+0.41%)
Mar 08, 2018 9.960 9.980 9.670 9.840 193,610 -0.06(-0.61%)
Mar 07, 2018 9.660 9.900 189,291 -0.02(-0.20%)
Mar 06, 2018 9.520 10.09 9.440 9.920 317,603 +0.44(+4.64%)
Mar 05, 2018 9.450 9.700 9.300 9.480 630,880 -0.04(-0.42%)
Mar 02, 2018 8.620 9.760 8.480 9.520 711,317 +0.71(+8.06%)
Mar 01, 2018 8.470 8.880 8.300 8.810 546,324 +0.57(+6.92%)
Feb 28, 2018 8.390 8.430 8.070 8.240 354,972 -0.15(-1.79%)
Feb 27, 2018 8.560 8.710 8.340 8.390 279,827 -0.15(-1.76%)
Feb 26, 2018 8.440 8.580 8.360 8.540 194,750 +0.15(+1.79%)
Feb 23, 2018 8.510 8.548 8.300 8.390 204,715 -0.07(-0.83%)
Feb 22, 2018 8.630 8.630 8.360 8.460 272,074 -0.14(-1.63%)
Feb 21, 2018 8.450 8.780 8.360 8.600 206,835 +0.19(+2.26%)
Feb 20, 2018 8.280 8.470 8.220 8.410 289,374 +0.09(+1.08%)
Feb 16, 2018 8.320 8.320 8.320 0 +0.14(+1.71%)
Feb 15, 2018 8.420 8.420 8.010 8.180 294,418 -0.14(-1.68%)
Feb 14, 2018 7.990 8.330 7.910 8.320 405,025 +0.29(+3.61%)
Feb 13, 2018 8.410 8.470 8.010 8.030 392,899 -0.45(-5.31%)
Feb 12, 2018 8.620 8.680 8.330 8.480 366,982 -0.12(-1.40%)
Feb 09, 2018 8.620 8.720 8.280 8.600 553,121 +0.09(+1.06%)
Feb 08, 2018 9.050 9.050 8.500 8.510 768,236 -0.62(-6.79%)
Feb 07, 2018 8.580 9.480 8.410 9.130 1,198,537 +1.18(+14.84%)
Feb 06, 2018 7.760 8.130 7.691 7.950 693,085 -0.03(-0.38%)
Feb 05, 2018 8.560 8.700 7.900 7.980 564,066 -0.67(-7.75%)
Feb 02, 2018 8.250 8.860 8.250 8.650 749,043 +0.37(+4.47%)
Feb 01, 2018 8.350 8.420 8.090 8.280 748,600 -0.17(-2.01%)
Jan 31, 2018 8.240 8.665 7.860 8.450 913,517 +0.25(+3.05%)
Jan 30, 2018 8.370 8.490 8.150 8.200 1,192,593 -0.68(-7.66%)
Jan 29, 2018 9.250 9.260 8.840 8.880 1,114,362 -0.37(-4.00%)
Jan 26, 2018 9.180 9.540 8.780 9.250 2,030,951 +0.14(+1.54%)
Jan 25, 2018 10.85 10.89 9.010 9.110 3,026,590 -3.75(-29.16%)
Jan 24, 2018 12.75 13.12 12.71 12.86 170,974 +0.19(+1.50%)
Jan 23, 2018 13.04 13.04 12.63 12.67 184,838 -0.42(-3.21%)
Jan 22, 2018 12.99 13.13 12.86 13.09 140,203 +0.07(+0.54%)
Jan 19, 2018 12.91 13.07 12.80 13.02 359,095 +0.08(+0.62%)
Jan 18, 2018 13.19 13.29 12.92 12.94 172,247 -0.29(-2.19%)
Jan 17, 2018 13.11 13.26 12.70 13.23 192,005 +0.15(+1.15%)
Jan 16, 2018 13.43 13.48 13.05 13.08 296,306 -0.27(-2.02%)
Jan 12, 2018 13.35 13.35 13.35 0 -0.11(-0.82%)
Jan 11, 2018 13.08 13.61 12.94 13.46 238,437 +0.38(+2.91%)
Jan 10, 2018 13.29 13.08 290,067 -0.09(-0.68%)
Jan 09, 2018 13.57 13.69 13.12 13.17 217,308 -0.36(-2.66%)
Jan 08, 2018 13.94 13.94 13.45 13.53 298,716 -0.37(-2.66%)
Jan 05, 2018 14.23 14.44 13.85 13.90 225,833 -0.44(-3.07%)
Jan 04, 2018 14.20 14.48 13.99 14.34 219,804 +0.18(+1.27%)
Jan 03, 2018 14.38 14.49 14.06 14.16 168,064 -0.26(-1.80%)
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.