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 (%)
Jul 31, 2018 6.390 6.970 6.390 6.950 725,882 +0.60(+9.45%)
Jul 30, 2018 5.370 6.380 5.370 6.350 352,492 +0.95(+17.59%)
Jul 27, 2018 5.430 5.510 5.350 5.400 100,100 -0.03(-0.55%)
Jul 26, 2018 5.290 5.490 5.260 5.430 167,668 +0.12(+2.26%)
Jul 25, 2018 5.380 5.510 5.300 5.310 277,099 -0.14(-2.57%)
Jul 24, 2018 5.500 5.570 5.415 5.450 243,603 -0.03(-0.55%)
Jul 23, 2018 5.530 5.550 5.390 5.480 318,438 -0.07(-1.26%)
Jul 20, 2018 5.530 5.530 5.370 5.550 272,568 +0.03(+0.54%)
Jul 19, 2018 5.580 5.660 5.490 5.520 400,967 -0.07(-1.25%)
Jul 18, 2018 5.650 5.670 5.560 5.590 309,518 -0.10(-1.76%)
Jul 17, 2018 6.420 6.428 5.680 5.690 1,052,584 -1.18(-17.18%)
Jul 16, 2018 6.730 6.930 6.710 6.870 141,248 +0.13(+1.93%)
Jul 13, 2018 6.810 6.870 6.660 6.740 120,648 -0.06(-0.88%)
Jul 12, 2018 7.020 7.140 6.670 6.800 187,010 -0.19(-2.72%)
Jul 11, 2018 6.980 7.068 6.910 6.990 158,726 -0.03(-0.43%)
Jul 10, 2018 6.930 7.160 6.820 7.020 272,794 +0.07(+1.01%)
Jul 09, 2018 7.100 7.200 6.940 6.950 353,156 -0.12(-1.70%)
Jul 06, 2018 6.900 7.140 6.900 7.070 259,805 +0.17(+2.46%)
Jul 05, 2018 6.360 7.078 6.360 6.900 302,591 +0.54(+8.49%)
Jul 03, 2018 6.360 6.360 6.360 0 +0.05(+0.79%)
Jul 02, 2018 5.950 6.350 5.870 6.310 420,443 +0.35(+5.87%)
Jun 29, 2018 5.940 6.090 5.650 5.960 699,997 +0.04(+0.68%)
Jun 28, 2018 6.000 6.040 5.880 5.920 486,100 -0.10(-1.66%)
Jun 27, 2018 6.100 6.140 5.920 6.020 570,612 -0.08(-1.31%)
Jun 26, 2018 6.020 6.175 5.630 6.100 662,624 +0.10(+1.67%)
Jun 25, 2018 6.200 6.210 5.600 6.000 1,158,866 -0.20(-3.23%)
Jun 22, 2018 6.600 6.670 6.170 6.200 3,906,277 -1.06(-14.60%)
Jun 21, 2018 7.410 7.520 7.040 7.260 970,769 -0.15(-2.02%)
Jun 20, 2018 6.650 7.795 6.540 7.410 968,731 -0.05(-0.67%)
Jun 19, 2018 7.460 7.590 7.260 7.460 616,243 -0.03(-0.40%)
Jun 18, 2018 6.930 7.500 6.905 7.490 325,511 +0.52(+7.46%)
Jun 15, 2018 7.050 6.830 6.970 248,883 +0.14(+2.05%)
Jun 14, 2018 6.830 6.870 6.570 6.830 229,904 +0.02(+0.29%)
Jun 13, 2018 6.810 6.830 6.710 6.810 253,757 +0.00(+0.00%)
Jun 12, 2018 6.820 6.830 6.625 6.810 220,301 +0.03(+0.44%)
Jun 11, 2018 6.600 6.920 6.575 6.780 309,357 +0.19(+2.88%)
Jun 08, 2018 6.460 6.640 6.380 6.590 168,670 +0.13(+2.01%)
Jun 07, 2018 6.510 6.610 6.370 6.460 206,805 +0.00(+0.00%)
Jun 06, 2018 6.470 6.460 235,664 +0.22(+3.53%)
Jun 05, 2018 6.300 6.315 6.140 6.240 275,826 -0.07(-1.11%)
Jun 04, 2018 6.150 6.550 6.140 6.310 398,739 +0.16(+2.60%)
Jun 01, 2018 6.650 6.660 6.090 6.150 369,475 -0.50(-7.52%)
May 31, 2018 6.440 6.740 6.380 6.650 376,514 +0.20(+3.10%)
May 30, 2018 6.090 6.530 6.060 6.450 380,941 +0.38(+6.26%)
May 29, 2018 6.170 6.170 5.950 6.070 311,272 -0.14(-2.25%)
May 25, 2018 6.210 6.210 6.210 0 -0.02(-0.32%)
May 24, 2018 6.240 6.270 6.090 6.230 267,396 -0.02(-0.32%)
May 23, 2018 6.450 6.490 6.155 6.250 322,899 -0.13(-2.04%)
May 22, 2018 6.310 6.430 6.220 6.380 271,545 +0.10(+1.59%)
May 21, 2018 6.000 6.380 5.990 6.280 242,345 +0.33(+5.55%)
May 18, 2018 5.960 5.970 5.895 5.950 454,797 +0.00(+0.00%)
May 17, 2018 6.090 6.280 5.920 5.950 519,127 -0.17(-2.78%)
May 16, 2018 5.710 6.140 5.710 6.120 504,395 +0.42(+7.37%)
May 15, 2018 5.770 5.810 5.520 5.700 526,396 -0.06(-1.04%)
May 14, 2018 5.500 5.860 5.500 5.760 282,699 +0.29(+5.30%)
May 11, 2018 5.300 5.630 5.300 5.470 703,328 +0.16(+3.01%)
May 10, 2018 5.630 5.630 5.130 5.310 1,250,142 -0.36(-6.35%)
May 09, 2018 5.730 5.850 5.670 5.670 604,288 -0.02(-0.35%)
May 08, 2018 5.950 6.050 5.630 5.690 542,436 -0.23(-3.89%)
May 07, 2018 5.880 5.990 5.650 5.920 579,328 +0.02(+0.34%)
May 04, 2018 5.800 6.050 5.500 5.900 1,257,563 -0.10(-1.67%)
May 03, 2018 7.020 7.050 5.990 6.000 1,521,479 -1.54(-20.42%)
May 02, 2018 7.300 7.620 7.300 7.540 329,581 +0.24(+3.29%)
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.