Horizon Global Corporation (HZN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.71-0.32 (-3.54%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2021 | 9.03 | 9.05 | 8.65 | 8.71 | 8.71 | 55,496 |
| Jan 21, 2021 | 8.98 | 9.05 | 8.89 | 9.03 | 9.03 | 38,000 |
| Jan 20, 2021 | 8.89 | 9.06 | 8.89 | 9.00 | 9.00 | 58,100 |
| Jan 19, 2021 | 9.05 | 9.06 | 8.90 | 8.97 | 8.97 | 49,800 |
| Jan 15, 2021 | 9.04 | 9.08 | 8.83 | 9.03 | 9.03 | 51,700 |
| Jan 14, 2021 | 9.12 | 9.12 | 8.96 | 9.03 | 9.03 | 74,200 |
| Jan 13, 2021 | 9.09 | 9.11 | 9.04 | 9.09 | 9.09 | 57,200 |
| Jan 12, 2021 | 8.97 | 9.11 | 8.97 | 9.04 | 9.04 | 66,900 |
| Jan 11, 2021 | 8.42 | 8.93 | 8.39 | 8.92 | 8.92 | 98,400 |
| Jan 08, 2021 | 8.68 | 8.68 | 8.32 | 8.49 | 8.49 | 110,000 |
| Jan 07, 2021 | 8.76 | 8.77 | 8.59 | 8.65 | 8.65 | 28,500 |
| Jan 06, 2021 | 8.36 | 8.90 | 8.35 | 8.66 | 8.66 | 62,500 |
| Jan 05, 2021 | 8.42 | 8.58 | 8.39 | 8.44 | 8.44 | 31,300 |
| Jan 04, 2021 | 8.65 | 8.79 | 8.21 | 8.43 | 8.43 | 53,400 |
| Dec 31, 2020 | 8.40 | 8.85 | 8.34 | 8.59 | 8.59 | 61,200 |
| Dec 30, 2020 | 8.23 | 8.71 | 8.09 | 8.51 | 8.51 | 42,600 |
| Dec 29, 2020 | 8.27 | 8.51 | 8.00 | 8.17 | 8.17 | 63,400 |
| Dec 28, 2020 | 8.49 | 8.54 | 8.21 | 8.31 | 8.31 | 101,800 |
| Dec 24, 2020 | 9.15 | 9.15 | 8.06 | 8.35 | 8.35 | 110,400 |
| Dec 23, 2020 | 9.41 | 9.49 | 9.07 | 9.11 | 9.11 | 58,900 |
| Dec 22, 2020 | 9.30 | 9.61 | 9.30 | 9.36 | 9.36 | 85,400 |
| Dec 21, 2020 | 8.85 | 9.29 | 8.85 | 9.26 | 9.26 | 35,400 |
| Dec 18, 2020 | 9.25 | 9.37 | 8.73 | 9.02 | 9.02 | 230,600 |
| Dec 17, 2020 | 9.40 | 9.40 | 9.25 | 9.32 | 9.32 | 136,300 |
| Dec 16, 2020 | 9.28 | 9.40 | 9.21 | 9.40 | 9.40 | 72,500 |
| Dec 15, 2020 | 9.05 | 9.27 | 8.95 | 9.25 | 9.25 | 106,500 |
| Dec 14, 2020 | 8.92 | 9.05 | 8.92 | 9.02 | 9.02 | 54,900 |
| Dec 11, 2020 | 8.96 | 9.05 | 8.90 | 8.99 | 8.99 | 48,500 |
| Dec 10, 2020 | 8.94 | 9.09 | 8.74 | 9.04 | 9.04 | 55,300 |
| Dec 09, 2020 | 9.05 | 9.10 | 8.94 | 9.04 | 9.04 | 81,900 |
| Dec 08, 2020 | 8.88 | 9.18 | 8.82 | 9.01 | 9.01 | 94,500 |
| Dec 07, 2020 | 8.60 | 8.98 | 8.15 | 8.91 | 8.91 | 231,600 |
| Dec 04, 2020 | 8.42 | 8.68 | 8.30 | 8.55 | 8.55 | 151,300 |
| Dec 03, 2020 | 7.95 | 8.28 | 7.86 | 8.20 | 8.20 | 66,900 |
| Dec 02, 2020 | 7.34 | 7.93 | 7.25 | 7.93 | 7.93 | 62,500 |
| Dec 01, 2020 | 7.23 | 7.49 | 7.17 | 7.39 | 7.39 | 34,500 |
| Nov 30, 2020 | 7.59 | 7.69 | 7.22 | 7.26 | 7.26 | 63,700 |
| Nov 27, 2020 | 7.52 | 7.95 | 7.51 | 7.60 | 7.60 | 51,800 |
| Nov 25, 2020 | 7.47 | 7.68 | 7.47 | 7.59 | 7.59 | 79,400 |
| Nov 24, 2020 | 7.42 | 7.50 | 7.25 | 7.43 | 7.43 | 71,400 |
| Nov 23, 2020 | 7.09 | 7.41 | 7.08 | 7.35 | 7.35 | 130,900 |
| Nov 20, 2020 | 6.85 | 7.10 | 6.83 | 7.07 | 7.07 | 66,800 |
| Nov 19, 2020 | 7.00 | 7.10 | 6.85 | 6.88 | 6.88 | 26,900 |
| Nov 18, 2020 | 7.02 | 7.11 | 6.77 | 6.95 | 6.95 | 47,400 |
| Nov 17, 2020 | 7.08 | 7.18 | 6.94 | 7.01 | 7.01 | 57,900 |
| Nov 16, 2020 | 6.94 | 7.18 | 6.80 | 7.14 | 7.14 | 141,800 |
| Nov 13, 2020 | 6.51 | 6.98 | 6.51 | 6.82 | 6.82 | 135,300 |
| Nov 12, 2020 | 6.18 | 6.54 | 6.12 | 6.37 | 6.37 | 139,600 |
| Nov 11, 2020 | 5.90 | 6.34 | 5.90 | 6.18 | 6.18 | 132,500 |
| Nov 10, 2020 | 5.95 | 6.21 | 5.90 | 5.91 | 5.91 | 62,700 |
| Nov 09, 2020 | 6.40 | 6.40 | 5.90 | 5.93 | 5.93 | 91,800 |
| Nov 06, 2020 | 6.00 | 6.24 | 5.75 | 6.10 | 6.10 | 48,500 |
| Nov 05, 2020 | 5.90 | 6.70 | 5.90 | 6.09 | 6.09 | 100,600 |
| Nov 04, 2020 | 5.98 | 6.14 | 5.93 | 6.09 | 6.09 | 17,600 |
| Nov 03, 2020 | 6.05 | 6.22 | 5.90 | 5.97 | 5.97 | 43,400 |
| Nov 02, 2020 | 5.77 | 5.94 | 5.53 | 5.87 | 5.87 | 19,800 |
| Oct 30, 2020 | 6.04 | 6.05 | 5.54 | 5.62 | 5.62 | 48,700 |
| Oct 29, 2020 | 5.68 | 6.02 | 5.68 | 6.02 | 6.02 | 22,900 |
| Oct 28, 2020 | 5.70 | 5.76 | 5.51 | 5.59 | 5.59 | 28,100 |
| Oct 27, 2020 | 6.05 | 6.05 | 5.70 | 5.76 | 5.76 | 25,300 |
| Oct 26, 2020 | 5.91 | 5.92 | 5.67 | 5.83 | 5.83 | 11,900 |
| Oct 23, 2020 | 6.35 | 6.40 | 5.26 | 5.94 | 5.94 | 103,300 |
| Oct 22, 2020 | 5.85 | 6.40 | 5.85 | 6.28 | 6.28 | 30,300 |
| Oct 21, 2020 | 5.97 | 6.00 | 5.73 | 5.89 | 5.89 | 86,400 |
| Oct 20, 2020 | 6.21 | 6.35 | 6.15 | 6.23 | 6.23 | 154,200 |
| Oct 19, 2020 | 5.66 | 6.53 | 5.55 | 6.05 | 6.05 | 353,200 |
| Oct 16, 2020 | 5.62 | 5.87 | 5.62 | 5.69 | 5.69 | 19,400 |
| Oct 15, 2020 | 5.65 | 5.76 | 5.63 | 5.68 | 5.68 | 20,000 |
| Oct 14, 2020 | 5.85 | 5.89 | 5.62 | 5.65 | 5.65 | 20,400 |
| Oct 13, 2020 | 5.63 | 5.92 | 5.61 | 5.89 | 5.89 | 15,000 |
| Oct 12, 2020 | 5.70 | 5.83 | 5.58 | 5.70 | 5.70 | 8,400 |
| Oct 09, 2020 | 5.66 | 5.83 | 5.66 | 5.74 | 5.74 | 36,500 |
| Oct 08, 2020 | 5.92 | 5.92 | 5.64 | 5.67 | 5.67 | 21,600 |
| Oct 07, 2020 | 5.86 | 5.92 | 5.81 | 5.83 | 5.83 | 11,700 |
| Oct 06, 2020 | 5.98 | 5.98 | 5.75 | 5.75 | 5.75 | 15,200 |
| Oct 05, 2020 | 5.90 | 6.07 | 5.74 | 5.97 | 5.97 | 44,000 |
| Oct 02, 2020 | 5.65 | 5.95 | 5.60 | 5.88 | 5.88 | 41,200 |
| Oct 01, 2020 | 5.75 | 5.87 | 5.75 | 5.83 | 5.83 | 40,200 |
| Sep 30, 2020 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 84,100 |
| Sep 29, 2020 | 5.30 | 5.54 | 5.30 | 5.46 | 5.46 | 33,900 |
| Sep 28, 2020 | 5.17 | 5.43 | 5.17 | 5.28 | 5.28 | 35,200 |
| Sep 25, 2020 | 5.20 | 5.38 | 5.11 | 5.29 | 5.29 | 66,800 |
| Sep 24, 2020 | 5.31 | 5.32 | 5.10 | 5.13 | 5.13 | 47,200 |
| Sep 23, 2020 | 5.24 | 5.38 | 5.13 | 5.30 | 5.30 | 50,900 |
| Sep 22, 2020 | 5.34 | 5.40 | 5.22 | 5.24 | 5.24 | 14,700 |
| Sep 21, 2020 | 5.35 | 5.47 | 5.18 | 5.40 | 5.40 | 30,400 |
| Sep 18, 2020 | 5.58 | 5.58 | 5.33 | 5.35 | 5.35 | 37,800 |
| Sep 17, 2020 | 5.44 | 5.62 | 5.29 | 5.50 | 5.50 | 21,200 |
| Sep 16, 2020 | 5.67 | 5.67 | 5.25 | 5.43 | 5.43 | 51,100 |
| Sep 15, 2020 | 5.69 | 5.74 | 5.55 | 5.65 | 5.65 | 14,500 |
| Sep 14, 2020 | 5.78 | 5.78 | 5.58 | 5.69 | 5.69 | 10,700 |
| Sep 11, 2020 | 5.74 | 5.80 | 5.63 | 5.70 | 5.70 | 9,200 |
| Sep 10, 2020 | 5.29 | 5.74 | 5.29 | 5.73 | 5.73 | 51,000 |
| Sep 09, 2020 | 5.22 | 5.38 | 5.18 | 5.20 | 5.20 | 57,300 |
| Sep 08, 2020 | 5.22 | 5.36 | 5.11 | 5.12 | 5.12 | 33,600 |
| Sep 04, 2020 | 5.94 | 6.01 | 5.16 | 5.20 | 5.20 | 93,500 |
| Sep 03, 2020 | 6.24 | 6.24 | 5.82 | 5.85 | 5.85 | 145,500 |
| Sep 02, 2020 | 6.35 | 6.38 | 6.11 | 6.34 | 6.34 | 36,300 |
| Sep 01, 2020 | 6.05 | 6.40 | 5.97 | 6.36 | 6.36 | 125,600 |
| Aug 31, 2020 | 5.96 | 6.22 | 5.95 | 6.00 | 6.00 | 46,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
