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 (%)
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%)
Jan 02, 2018 14.04 14.44 14.04 14.42 178,792 +0.40(+2.85%)
Dec 29, 2017 14.02 14.02 14.02 0 -0.33(-2.30%)
Dec 28, 2017 14.50 14.57 14.26 14.35 272,571 -0.20(-1.37%)
Dec 27, 2017 14.61 14.80 14.52 14.55 189,794 -0.10(-0.68%)
Dec 26, 2017 14.48 14.72 14.46 14.65 180,121 +0.23(+1.60%)
Dec 22, 2017 14.44 14.57 14.22 14.42 235,210 -0.03(-0.21%)
Dec 21, 2017 14.60 14.69 14.21 14.45 468,739 +0.08(+0.56%)
Dec 20, 2017 14.30 14.52 14.10 14.37 312,148 +0.18(+1.27%)
Dec 19, 2017 13.84 14.64 13.54 14.19 667,913 +0.67(+4.96%)
Dec 18, 2017 13.65 14.14 13.50 13.52 477,994 +0.07(+0.52%)
Dec 15, 2017 13.25 13.73 13.12 13.45 914,744 +0.34(+2.59%)
Dec 14, 2017 13.85 14.47 13.05 13.11 663,751 -0.45(-3.32%)
Dec 13, 2017 13.62 13.76 13.42 13.56 291,062 -0.01(-0.07%)
Dec 12, 2017 13.70 13.83 13.57 13.57 193,186 -0.08(-0.59%)
Dec 11, 2017 13.73 14.03 13.65 13.65 190,389 -0.09(-0.66%)
Dec 08, 2017 13.68 13.82 13.53 13.74 147,215 +0.00(+0.00%)
Dec 07, 2017 13.61 13.76 13.51 510,736 +0.00(+0.00%)
Dec 06, 2017 13.79 13.95 13.57 13.63 92,114 -0.19(-1.37%)
Dec 05, 2017 13.75 14.10 13.68 13.82 119,878 +0.06(+0.44%)
Dec 04, 2017 13.99 13.99 13.71 13.76 112,664 -0.10(-0.72%)
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.