HZN - Horizon Global Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.56003.56003.53003.53003.5300653
Jun 25, 20193.70003.70003.47003.53003.530077,900
Jun 24, 20193.61003.73003.56003.65003.650081,300
Jun 21, 20193.93003.96003.53003.55003.5500114,000
Jun 20, 20193.95003.96003.80903.89003.890056,700
Jun 19, 20193.97003.99003.86003.89003.890057,400
Jun 18, 20194.03004.03003.82003.94003.940061,700
Jun 17, 20193.57004.09003.57003.94003.940079,300
Jun 14, 20193.92004.05003.40003.53003.5300159,600
Jun 13, 20194.02004.08003.89003.95003.9500131,100
Jun 12, 20194.00004.10003.91004.02004.020087,700
Jun 11, 20194.05004.15003.89004.00004.000094,500
Jun 10, 20194.05004.25003.89504.04004.0400148,500
Jun 07, 20193.36004.12503.36004.03004.0300126,700
Jun 06, 20194.20004.25003.24003.33003.3300327,300
Jun 05, 20194.25004.31004.12004.18004.180056,600
Jun 04, 20194.49004.55004.18004.24004.2400117,500
Jun 03, 20194.04004.43004.01004.38004.3800131,900
May 31, 20194.25004.30004.03004.06004.0600133,400
May 30, 20194.54004.60004.18004.32004.3200157,900
May 29, 20194.21004.50004.15104.49004.4900194,200
May 28, 20194.38004.41004.18004.25004.250074,600
May 24, 20193.95004.40003.95004.31004.3100114,900
May 23, 20193.88004.03003.85003.93003.930088,700
May 22, 20193.75004.00003.65003.93003.930083,600
May 21, 20193.70004.10003.66203.79003.7900129,600
May 20, 20194.00004.00003.60003.63003.6300117,200
May 17, 20193.71004.08003.67004.01004.0100301,800
May 16, 20193.64004.00003.59003.77003.7700286,400
May 15, 20193.47003.74003.47003.62003.6200165,900
May 14, 20193.28003.58903.27603.47003.4700194,500
May 13, 20193.00003.28002.98503.26003.2600270,700
May 10, 20192.61003.10002.61003.08003.0800154,700
May 09, 20192.46003.00002.44002.73002.7300351,000
May 08, 20192.54002.59002.44002.56002.560032,600
May 07, 20192.56002.61002.37002.52002.520049,500
May 06, 20192.37002.67002.34702.59002.5900102,900
May 03, 20192.66002.67002.37502.44002.4400119,000
May 02, 20192.77002.77002.64002.65002.650094,800
May 01, 20192.80002.92002.69502.77002.7700118,500
Apr 30, 20192.92002.93002.71502.78002.7800104,900
Apr 29, 20192.81002.98002.79002.91002.910093,400
Apr 26, 20192.72002.90002.64002.83002.8300167,800
Apr 25, 20192.83002.88002.62002.70002.7000113,200
Apr 24, 20192.76002.94002.72802.83002.8300206,700
Apr 23, 20192.72002.79002.70402.78002.780076,800
Apr 22, 20192.67002.78002.55002.73002.730073,300
Apr 18, 20192.75002.80002.64502.72002.7200136,100
Apr 17, 20192.74002.78002.64002.74002.7400147,600
Apr 16, 20192.59002.72002.50502.69002.6900218,800
Apr 15, 20192.52002.60002.40002.58002.5800139,500
Apr 12, 20192.40002.52002.35002.48002.4800200,200
Apr 11, 20192.30002.40002.20002.35002.350072,600
Apr 10, 20192.18002.34002.18002.29002.2900101,400
Apr 09, 20192.25002.29002.12002.16002.1600101,600
Apr 08, 20192.31002.35002.18002.29002.290095,900
Apr 05, 20192.10002.34002.07002.33002.3300347,600
Apr 04, 20192.07002.10001.96002.08002.080097,900
Apr 03, 20191.97002.09001.94002.06002.0600174,300
Apr 02, 20192.05002.05001.88001.92001.9200192,700
Apr 01, 20191.96002.03001.90002.02002.0200101,300
Mar 29, 20191.91001.99001.90001.94001.940051,100
Mar 28, 20192.03002.12601.90001.91001.910098,600
Mar 27, 20191.90002.05001.90002.02002.0200133,500
Mar 26, 20191.91001.94001.90001.90001.900097,100
Mar 25, 20191.94001.95001.80001.92001.9200103,400
Mar 22, 20191.99001.99001.80001.92001.9200266,700
Mar 21, 20192.01002.10002.00002.00002.0000264,900
Mar 20, 20192.30002.35001.94002.00002.0000237,400
Mar 19, 20192.39002.40002.24002.25002.2500189,100
Mar 18, 20192.15002.50002.03002.38002.3800241,400
Mar 15, 20192.25002.37002.25002.36002.3600468,400
Mar 14, 20192.45002.45002.24002.24002.2400426,500
Mar 13, 20192.60002.60002.40002.44002.4400206,000
Mar 12, 20192.50002.65002.35502.59002.5900148,900
Mar 11, 20192.50002.50002.39002.50002.500091,000
Mar 08, 20192.42002.52002.35002.48002.4800182,600
Mar 07, 20192.53002.56002.35002.48002.4800310,600
Mar 06, 20192.68002.80002.51002.56002.5600138,600
Mar 05, 20193.01003.07502.66602.70002.7000495,700
Mar 04, 20193.01003.12002.82003.00003.0000436,100
Mar 01, 20192.82003.12002.69002.92002.92001,091,200
Feb 28, 20192.74002.85002.53002.69002.6900453,000
Feb 27, 20192.43002.84002.39002.79002.7900378,600
Feb 26, 20192.23002.44502.23002.43002.4300188,600
Feb 25, 20192.22002.32002.18002.24002.240091,300
Feb 22, 20192.08002.39002.06002.20002.2000202,200
Feb 21, 20192.05002.14001.99002.06002.0600118,100
Feb 20, 20192.13002.21902.03002.06002.0600135,700
Feb 19, 20192.18002.21002.10002.11002.1100218,600
Feb 15, 20192.27002.41102.15002.16002.1600236,700
Feb 14, 20192.17002.33502.17002.24002.2400199,100
Feb 13, 20192.15002.24002.11002.16002.1600165,600
Feb 12, 20192.06002.16002.03002.15002.1500114,100
Feb 11, 20192.01002.12001.99002.06002.0600148,000
Feb 08, 20192.08002.19001.96001.98001.9800200,700
Feb 07, 20192.22002.28002.06002.09002.0900244,100
Feb 06, 20192.35002.41002.18002.25002.2500199,000
Feb 05, 20192.61002.83002.36002.38002.3800411,400
Feb 04, 20192.16002.65002.09002.62002.6200418,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...