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 (%)
Nov 30, 2020 7.590 7.690 7.220 7.260 63,717 -0.34(-4.47%)
Nov 27, 2020 7.520 7.950 7.510 7.600 51,700 +0.01(+0.13%)
Nov 25, 2020 7.470 7.680 7.470 7.590 79,300 +0.16(+2.15%)
Nov 24, 2020 7.420 7.500 7.250 7.430 71,379 +0.08(+1.09%)
Nov 23, 2020 7.090 7.410 7.080 7.350 130,858 +0.28(+3.96%)
Nov 20, 2020 6.850 7.100 6.830 7.070 66,800 +0.19(+2.76%)
Nov 19, 2020 7.000 7.100 6.850 6.880 26,927 -0.07(-1.01%)
Nov 18, 2020 7.020 7.110 6.770 6.950 47,413 -0.06(-0.86%)
Nov 17, 2020 7.080 7.180 6.940 7.010 57,921 -0.13(-1.82%)
Nov 16, 2020 6.940 7.180 6.800 7.140 141,845 +0.32(+4.69%)
Nov 13, 2020 6.510 6.980 6.505 6.820 136,200 +0.45(+7.06%)
Nov 12, 2020 6.180 6.540 6.120 6.370 139,574 +0.19(+3.07%)
Nov 11, 2020 5.900 6.340 5.900 6.180 132,540 +0.27(+4.57%)
Nov 10, 2020 5.950 6.210 5.900 5.910 62,749 -0.02(-0.34%)
Nov 09, 2020 6.160 6.400 5.900 5.930 91,762 -0.17(-2.79%)
Nov 06, 2020 6.000 6.240 5.750 6.100 48,400 +0.01(+0.16%)
Nov 05, 2020 5.900 6.700 5.900 6.090 100,617 +0.00(+0.00%)
Nov 04, 2020 5.980 6.135 5.930 6.090 17,617 +0.12(+2.01%)
Nov 03, 2020 6.050 6.220 5.900 5.970 43,359 +0.10(+1.70%)
Nov 02, 2020 5.770 5.940 5.529 5.870 19,797 +0.25(+4.45%)
Oct 30, 2020 5.990 6.050 5.540 5.620 48,600 -0.40(-6.64%)
Oct 29, 2020 5.680 6.020 5.680 6.020 22,856 +0.43(+7.69%)
Oct 28, 2020 5.700 5.760 5.510 5.590 28,077 -0.17(-2.95%)
Oct 27, 2020 6.050 6.050 5.700 5.760 25,266 -0.07(-1.20%)
Oct 26, 2020 5.910 5.920 5.670 5.830 11,867 -0.11(-1.85%)
Oct 23, 2020 6.350 6.400 5.260 5.940 103,300 -0.34(-5.41%)
Oct 22, 2020 5.850 6.400 5.850 6.280 30,291 +0.39(+6.62%)
Oct 21, 2020 5.970 6.000 5.731 5.890 86,351 -0.34(-5.46%)
Oct 20, 2020 6.210 6.350 6.150 6.230 154,199 +0.18(+2.98%)
Oct 19, 2020 5.660 6.530 5.550 6.050 353,156 +0.36(+6.33%)
Oct 16, 2020 5.620 5.870 5.620 5.690 19,400 +0.01(+0.18%)
Oct 15, 2020 5.650 5.760 5.630 5.680 19,953 +0.03(+0.53%)
Oct 14, 2020 5.850 5.890 5.620 5.650 20,367 -0.24(-4.07%)
Oct 13, 2020 5.630 5.920 5.610 5.890 15,009 +0.19(+3.33%)
Oct 12, 2020 5.700 5.830 5.580 5.700 8,443 -0.04(-0.70%)
Oct 09, 2020 5.660 5.830 5.660 5.740 36,500 +0.07(+1.23%)
Oct 08, 2020 5.920 5.920 5.640 5.670 21,574 -0.16(-2.74%)
Oct 07, 2020 5.860 5.920 5.810 5.830 11,667 +0.08(+1.39%)
Oct 06, 2020 5.980 5.980 5.750 5.750 15,224 -0.22(-3.69%)
Oct 05, 2020 5.900 6.070 5.745 5.970 44,019 +0.09(+1.53%)
Oct 02, 2020 5.650 5.950 5.600 5.880 41,100 +0.05(+0.86%)
Oct 01, 2020 5.750 5.870 5.750 5.830 40,171 +0.08(+1.39%)
Sep 30, 2020 5.500 5.750 5.500 5.750 84,128 +0.29(+5.31%)
Sep 29, 2020 5.300 5.540 5.300 5.460 33,850 +0.18(+3.41%)
Sep 28, 2020 5.170 5.430 5.170 5.280 35,247 -0.01(-0.19%)
Sep 25, 2020 5.200 5.380 5.110 5.290 66,700 +0.16(+3.12%)
Sep 24, 2020 5.310 5.320 5.100 5.130 47,228 -0.17(-3.21%)
Sep 23, 2020 5.240 5.380 5.130 5.300 50,858 +0.06(+1.15%)
Sep 22, 2020 5.340 5.400 5.220 5.240 14,670 -0.16(-2.96%)
Sep 21, 2020 5.350 5.470 5.170 5.400 30,369 +0.05(+0.93%)
Sep 18, 2020 5.580 5.580 5.330 5.350 37,800 -0.15(-2.73%)
Sep 17, 2020 5.440 5.620 5.290 5.500 21,226 +0.07(+1.29%)
Sep 16, 2020 5.670 5.670 5.250 5.430 51,052 -0.22(-3.89%)
Sep 15, 2020 5.690 5.740 5.550 5.650 14,464 -0.04(-0.70%)
Sep 14, 2020 5.780 5.780 5.580 5.690 10,695 -0.01(-0.18%)
Sep 11, 2020 5.740 5.800 5.630 5.700 9,100 -0.03(-0.52%)
Sep 10, 2020 5.290 5.740 5.290 5.730 50,965 +0.53(+10.19%)
Sep 09, 2020 5.220 5.380 5.180 5.200 57,263 +0.08(+1.56%)
Sep 08, 2020 5.220 5.365 5.110 5.120 33,624 -0.08(-1.54%)
Sep 04, 2020 5.940 6.010 5.160 5.200 93,500 -0.65(-11.11%)
Sep 03, 2020 6.240 6.240 5.820 5.850 145,459 -0.49(-7.73%)
Sep 02, 2020 6.350 6.380 6.110 6.340 36,326 -0.02(-0.31%)
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.