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 (%)
Sep 30, 2019 3.620 3.860 3.520 3.820 114,971 +0.14(+3.80%)
Sep 27, 2019 3.760 3.770 3.620 3.680 54,300 -0.09(-2.39%)
Sep 26, 2019 3.800 3.810 3.600 3.770 78,741 -0.04(-1.05%)
Sep 25, 2019 3.910 3.990 3.770 3.810 189,639 -0.15(-3.79%)
Sep 24, 2019 4.100 4.160 3.930 3.960 124,805 -0.15(-3.65%)
Sep 23, 2019 3.790 4.200 3.758 4.110 164,614 +0.17(+4.31%)
Sep 20, 2019 3.990 4.005 3.720 3.940 414,300 -0.09(-2.23%)
Sep 19, 2019 3.820 4.200 3.820 4.030 111,351 +0.23(+6.05%)
Sep 18, 2019 3.970 3.980 3.710 3.800 92,424 -0.19(-4.76%)
Sep 17, 2019 4.270 4.297 3.970 3.990 146,761 -0.25(-5.90%)
Sep 16, 2019 4.250 4.320 4.158 4.240 113,998 -0.05(-1.17%)
Sep 13, 2019 4.410 4.500 4.260 4.290 227,600 -0.09(-2.05%)
Sep 12, 2019 4.480 4.530 4.320 4.380 153,960 -0.09(-2.01%)
Sep 11, 2019 4.500 4.580 4.300 4.470 162,095 -0.02(-0.45%)
Sep 10, 2019 4.230 4.600 4.210 4.490 142,918 +0.16(+3.70%)
Sep 09, 2019 4.620 4.620 4.280 4.330 104,535 -0.20(-4.42%)
Sep 06, 2019 4.490 4.620 4.380 4.530 136,200 -0.08(-1.74%)
Sep 05, 2019 4.450 4.700 4.350 4.610 80,486 +0.22(+5.01%)
Sep 04, 2019 4.440 4.480 4.250 4.390 70,323 -0.02(-0.45%)
Sep 03, 2019 4.200 4.490 4.010 4.410 210,129 +0.23(+5.50%)
Aug 30, 2019 4.210 4.220 4.120 4.180 62,200 -0.01(-0.24%)
Aug 29, 2019 4.170 4.300 4.110 4.190 75,954 -0.01(-0.24%)
Aug 28, 2019 4.100 4.280 4.100 4.200 70,027 +0.12(+2.94%)
Aug 27, 2019 4.090 4.155 4.040 4.080 163,725 +0.05(+1.24%)
Aug 26, 2019 4.000 4.140 3.960 4.030 340,082 +0.04(+1.00%)
Aug 23, 2019 4.040 4.070 3.800 3.990 388,700 -0.02(-0.50%)
Aug 22, 2019 3.910 4.040 3.910 4.010 73,072 +0.10(+2.56%)
Aug 21, 2019 3.810 3.990 3.770 3.910 213,975 +0.13(+3.44%)
Aug 20, 2019 3.670 3.850 3.610 3.780 130,400 +0.08(+2.16%)
Aug 19, 2019 3.500 3.820 3.500 3.700 162,495 +0.20(+5.71%)
Aug 16, 2019 3.040 4.090 3.040 3.500 711,900 +0.57(+19.45%)
Aug 15, 2019 2.920 3.000 2.850 2.930 79,657 +0.01(+0.34%)
Aug 14, 2019 3.100 3.500 2.820 2.920 604,984 -0.23(-7.30%)
Aug 13, 2019 3.070 3.230 3.050 3.150 100,396 +0.12(+3.96%)
Aug 12, 2019 3.300 3.330 2.910 3.030 258,824 -0.26(-7.90%)
Aug 09, 2019 3.340 3.500 3.280 3.290 220,000 +0.03(+0.92%)
Aug 08, 2019 4.350 4.380 3.250 3.260 426,953 -1.19(-26.74%)
Aug 07, 2019 4.710 4.780 4.300 4.450 100,357 -0.26(-5.52%)
Aug 06, 2019 4.450 4.780 4.450 4.710 61,809 +0.30(+6.80%)
Aug 05, 2019 4.850 4.895 4.400 4.410 85,750 -0.50(-10.18%)
Aug 02, 2019 4.810 5.200 4.810 4.910 59,000 +0.12(+2.51%)
Aug 01, 2019 5.680 5.730 4.790 4.790 166,082 -0.95(-16.55%)
Jul 31, 2019 5.310 5.790 5.310 5.740 311,098 +0.39(+7.29%)
Jul 30, 2019 5.260 5.410 5.206 5.350 125,753 +0.04(+0.75%)
Jul 29, 2019 5.240 5.450 4.970 5.310 135,701 +0.06(+1.14%)
Jul 26, 2019 4.910 5.480 4.900 5.250 263,600 +0.21(+4.17%)
Jul 25, 2019 4.700 5.100 4.700 5.040 233,177 +0.31(+6.55%)
Jul 24, 2019 4.490 4.775 4.410 4.730 115,780 +0.08(+1.72%)
Jul 23, 2019 4.600 5.040 4.430 4.650 201,789 +0.15(+3.33%)
Jul 22, 2019 3.950 4.658 3.950 4.500 322,972 +0.56(+14.21%)
Jul 19, 2019 3.960 4.080 3.930 3.940 86,100 -0.04(-1.01%)
Jul 18, 2019 3.860 4.000 3.850 3.980 51,336 +0.09(+2.31%)
Jul 17, 2019 3.850 3.980 3.850 3.890 42,388 +0.02(+0.52%)
Jul 16, 2019 3.790 3.930 3.720 3.870 64,405 +0.05(+1.31%)
Jul 15, 2019 3.620 3.890 3.500 3.820 34,170 +0.24(+6.70%)
Jul 12, 2019 3.530 3.600 3.520 3.580 41,300 +0.03(+0.85%)
Jul 11, 2019 3.590 3.700 3.480 3.550 167,528 -0.13(-3.53%)
Jul 10, 2019 3.950 4.000 3.660 3.680 92,399 -0.25(-6.36%)
Jul 09, 2019 3.890 3.960 3.890 3.930 60,009 +0.01(+0.26%)
Jul 08, 2019 3.710 3.990 3.579 3.920 59,355 +0.23(+6.23%)
Jul 05, 2019 3.680 3.730 3.650 3.690 72,100 +0.02(+0.54%)
Jul 03, 2019 3.670 3.700 3.620 3.670 65,000 -0.07(-1.87%)
Jul 02, 2019 3.800 3.800 3.670 3.740 120,088 +0.03(+0.81%)
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.