Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Global Corp Comm (NY: HZN )

N/A 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 (%)
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%)
May 01, 2018 7.430 7.430 7.140 7.300 239,268 -0.17(-2.28%)
Apr 30, 2018 7.580 7.580 7.460 7.470 179,048 -0.10(-1.32%)
Apr 27, 2018 7.680 7.750 7.560 7.570 179,115 -0.15(-1.94%)
Apr 26, 2018 7.920 7.920 7.600 7.720 263,332 -0.18(-2.28%)
Apr 25, 2018 8.010 8.065 7.865 7.900 280,102 -0.14(-1.74%)
Apr 24, 2018 8.170 8.290 8.000 8.040 322,517 -0.11(-1.35%)
Apr 23, 2018 8.200 8.230 8.035 8.150 169,187 -0.01(-0.12%)
Apr 20, 2018 8.310 8.340 8.120 8.160 171,361 -0.22(-2.63%)
Apr 19, 2018 8.400 8.530 8.305 8.380 133,447 -0.02(-0.24%)
Apr 18, 2018 8.210 8.440 8.200 8.400 207,526 +0.18(+2.19%)
Apr 17, 2018 8.190 8.270 8.050 8.220 219,426 +0.04(+0.49%)
Apr 16, 2018 8.080 8.300 7.900 8.180 230,761 +0.16(+2.00%)
Apr 13, 2018 8.380 8.630 7.980 8.020 359,407 +0.02(+0.25%)
Apr 12, 2018 7.990 8.020 7.900 8.000 210,963 +0.06(+0.76%)
Apr 11, 2018 7.940 8.020 7.910 7.940 152,181 -0.04(-0.50%)
Apr 10, 2018 8.060 8.100 7.910 7.980 182,753 +0.06(+0.76%)
Apr 09, 2018 8.100 8.150 7.915 7.920 155,996 -0.14(-1.74%)
Apr 06, 2018 8.310 8.470 8.020 8.060 321,330 -0.33(-3.93%)
Apr 05, 2018 8.330 8.510 8.270 8.390 148,888 +0.13(+1.57%)
Apr 04, 2018 7.920 8.320 7.920 8.260 198,351 +0.22(+2.74%)
Apr 03, 2018 7.970 8.319 7.970 8.040 263,755 +0.13(+1.64%)
Apr 02, 2018 8.230 8.260 7.900 7.910 294,744 -0.33(-4.00%)
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%)
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.