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 (%)
Dec 31, 2018 1.550 1.560 1.400 1.430 621,200 -0.05(-3.38%)
Dec 28, 2018 1.450 1.510 1.350 1.480 738,000 +0.07(+4.96%)
Dec 27, 2018 1.380 1.420 1.340 1.410 373,333 +0.02(+1.44%)
Dec 26, 2018 1.400 1.450 1.340 1.390 279,855 -0.01(-0.71%)
Dec 24, 2018 1.460 1.460 1.350 1.400 338,300 -0.07(-4.76%)
Dec 21, 2018 1.560 1.630 1.420 1.470 499,200 -0.09(-5.77%)
Dec 20, 2018 1.620 1.640 1.540 1.560 127,810 -0.06(-3.70%)
Dec 19, 2018 1.720 1.750 1.600 1.620 160,539 -0.08(-4.71%)
Dec 18, 2018 1.580 1.750 1.535 1.700 248,064 +0.08(+4.94%)
Dec 17, 2018 1.710 1.740 1.560 1.620 329,865 -0.10(-5.81%)
Dec 14, 2018 1.710 1.780 1.710 1.720 190,400 -0.02(-1.15%)
Dec 13, 2018 1.850 1.930 1.730 1.740 398,629 -0.12(-6.45%)
Dec 12, 2018 1.820 2.000 1.800 1.860 305,497 +0.05(+2.76%)
Dec 11, 2018 1.740 1.960 1.730 1.810 278,498 +0.09(+5.23%)
Dec 10, 2018 1.700 1.750 1.670 1.720 246,379 +0.00(+0.00%)
Dec 07, 2018 1.810 1.870 1.710 1.720 239,200 -0.10(-5.49%)
Dec 06, 2018 1.910 1.910 1.790 1.820 272,681 -0.10(-5.21%)
Dec 04, 2018 1.990 2.050 1.900 1.920 282,900 -0.08(-4.00%)
Dec 03, 2018 2.050 2.099 1.900 2.000 290,206 +0.00(+0.00%)
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%)
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.