Mail

HZN - Horizon Global Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2019	3.5600	3.5600	3.5300	3.5300	3.5300	653
Jun 25, 2019	3.7000	3.7000	3.4700	3.5300	3.5300	77,900
Jun 24, 2019	3.6100	3.7300	3.5600	3.6500	3.6500	81,300
Jun 21, 2019	3.9300	3.9600	3.5300	3.5500	3.5500	114,000
Jun 20, 2019	3.9500	3.9600	3.8090	3.8900	3.8900	56,700
Jun 19, 2019	3.9700	3.9900	3.8600	3.8900	3.8900	57,400
Jun 18, 2019	4.0300	4.0300	3.8200	3.9400	3.9400	61,700
Jun 17, 2019	3.5700	4.0900	3.5700	3.9400	3.9400	79,300
Jun 14, 2019	3.9200	4.0500	3.4000	3.5300	3.5300	159,600
Jun 13, 2019	4.0200	4.0800	3.8900	3.9500	3.9500	131,100
Jun 12, 2019	4.0000	4.1000	3.9100	4.0200	4.0200	87,700
Jun 11, 2019	4.0500	4.1500	3.8900	4.0000	4.0000	94,500
Jun 10, 2019	4.0500	4.2500	3.8950	4.0400	4.0400	148,500
Jun 07, 2019	3.3600	4.1250	3.3600	4.0300	4.0300	126,700
Jun 06, 2019	4.2000	4.2500	3.2400	3.3300	3.3300	327,300
Jun 05, 2019	4.2500	4.3100	4.1200	4.1800	4.1800	56,600
Jun 04, 2019	4.4900	4.5500	4.1800	4.2400	4.2400	117,500
Jun 03, 2019	4.0400	4.4300	4.0100	4.3800	4.3800	131,900
May 31, 2019	4.2500	4.3000	4.0300	4.0600	4.0600	133,400
May 30, 2019	4.5400	4.6000	4.1800	4.3200	4.3200	157,900
May 29, 2019	4.2100	4.5000	4.1510	4.4900	4.4900	194,200
May 28, 2019	4.3800	4.4100	4.1800	4.2500	4.2500	74,600
May 24, 2019	3.9500	4.4000	3.9500	4.3100	4.3100	114,900
May 23, 2019	3.8800	4.0300	3.8500	3.9300	3.9300	88,700
May 22, 2019	3.7500	4.0000	3.6500	3.9300	3.9300	83,600
May 21, 2019	3.7000	4.1000	3.6620	3.7900	3.7900	129,600
May 20, 2019	4.0000	4.0000	3.6000	3.6300	3.6300	117,200
May 17, 2019	3.7100	4.0800	3.6700	4.0100	4.0100	301,800
May 16, 2019	3.6400	4.0000	3.5900	3.7700	3.7700	286,400
May 15, 2019	3.4700	3.7400	3.4700	3.6200	3.6200	165,900
May 14, 2019	3.2800	3.5890	3.2760	3.4700	3.4700	194,500
May 13, 2019	3.0000	3.2800	2.9850	3.2600	3.2600	270,700
May 10, 2019	2.6100	3.1000	2.6100	3.0800	3.0800	154,700
May 09, 2019	2.4600	3.0000	2.4400	2.7300	2.7300	351,000
May 08, 2019	2.5400	2.5900	2.4400	2.5600	2.5600	32,600
May 07, 2019	2.5600	2.6100	2.3700	2.5200	2.5200	49,500
May 06, 2019	2.3700	2.6700	2.3470	2.5900	2.5900	102,900
May 03, 2019	2.6600	2.6700	2.3750	2.4400	2.4400	119,000
May 02, 2019	2.7700	2.7700	2.6400	2.6500	2.6500	94,800
May 01, 2019	2.8000	2.9200	2.6950	2.7700	2.7700	118,500
Apr 30, 2019	2.9200	2.9300	2.7150	2.7800	2.7800	104,900
Apr 29, 2019	2.8100	2.9800	2.7900	2.9100	2.9100	93,400
Apr 26, 2019	2.7200	2.9000	2.6400	2.8300	2.8300	167,800
Apr 25, 2019	2.8300	2.8800	2.6200	2.7000	2.7000	113,200
Apr 24, 2019	2.7600	2.9400	2.7280	2.8300	2.8300	206,700
Apr 23, 2019	2.7200	2.7900	2.7040	2.7800	2.7800	76,800
Apr 22, 2019	2.6700	2.7800	2.5500	2.7300	2.7300	73,300
Apr 18, 2019	2.7500	2.8000	2.6450	2.7200	2.7200	136,100
Apr 17, 2019	2.7400	2.7800	2.6400	2.7400	2.7400	147,600
Apr 16, 2019	2.5900	2.7200	2.5050	2.6900	2.6900	218,800
Apr 15, 2019	2.5200	2.6000	2.4000	2.5800	2.5800	139,500
Apr 12, 2019	2.4000	2.5200	2.3500	2.4800	2.4800	200,200
Apr 11, 2019	2.3000	2.4000	2.2000	2.3500	2.3500	72,600
Apr 10, 2019	2.1800	2.3400	2.1800	2.2900	2.2900	101,400
Apr 09, 2019	2.2500	2.2900	2.1200	2.1600	2.1600	101,600
Apr 08, 2019	2.3100	2.3500	2.1800	2.2900	2.2900	95,900
Apr 05, 2019	2.1000	2.3400	2.0700	2.3300	2.3300	347,600
Apr 04, 2019	2.0700	2.1000	1.9600	2.0800	2.0800	97,900
Apr 03, 2019	1.9700	2.0900	1.9400	2.0600	2.0600	174,300
Apr 02, 2019	2.0500	2.0500	1.8800	1.9200	1.9200	192,700
Apr 01, 2019	1.9600	2.0300	1.9000	2.0200	2.0200	101,300
Mar 29, 2019	1.9100	1.9900	1.9000	1.9400	1.9400	51,100
Mar 28, 2019	2.0300	2.1260	1.9000	1.9100	1.9100	98,600
Mar 27, 2019	1.9000	2.0500	1.9000	2.0200	2.0200	133,500
Mar 26, 2019	1.9100	1.9400	1.9000	1.9000	1.9000	97,100
Mar 25, 2019	1.9400	1.9500	1.8000	1.9200	1.9200	103,400
Mar 22, 2019	1.9900	1.9900	1.8000	1.9200	1.9200	266,700
Mar 21, 2019	2.0100	2.1000	2.0000	2.0000	2.0000	264,900
Mar 20, 2019	2.3000	2.3500	1.9400	2.0000	2.0000	237,400
Mar 19, 2019	2.3900	2.4000	2.2400	2.2500	2.2500	189,100
Mar 18, 2019	2.1500	2.5000	2.0300	2.3800	2.3800	241,400
Mar 15, 2019	2.2500	2.3700	2.2500	2.3600	2.3600	468,400
Mar 14, 2019	2.4500	2.4500	2.2400	2.2400	2.2400	426,500
Mar 13, 2019	2.6000	2.6000	2.4000	2.4400	2.4400	206,000
Mar 12, 2019	2.5000	2.6500	2.3550	2.5900	2.5900	148,900
Mar 11, 2019	2.5000	2.5000	2.3900	2.5000	2.5000	91,000
Mar 08, 2019	2.4200	2.5200	2.3500	2.4800	2.4800	182,600
Mar 07, 2019	2.5300	2.5600	2.3500	2.4800	2.4800	310,600
Mar 06, 2019	2.6800	2.8000	2.5100	2.5600	2.5600	138,600
Mar 05, 2019	3.0100	3.0750	2.6660	2.7000	2.7000	495,700
Mar 04, 2019	3.0100	3.1200	2.8200	3.0000	3.0000	436,100
Mar 01, 2019	2.8200	3.1200	2.6900	2.9200	2.9200	1,091,200
Feb 28, 2019	2.7400	2.8500	2.5300	2.6900	2.6900	453,000
Feb 27, 2019	2.4300	2.8400	2.3900	2.7900	2.7900	378,600
Feb 26, 2019	2.2300	2.4450	2.2300	2.4300	2.4300	188,600
Feb 25, 2019	2.2200	2.3200	2.1800	2.2400	2.2400	91,300
Feb 22, 2019	2.0800	2.3900	2.0600	2.2000	2.2000	202,200
Feb 21, 2019	2.0500	2.1400	1.9900	2.0600	2.0600	118,100
Feb 20, 2019	2.1300	2.2190	2.0300	2.0600	2.0600	135,700
Feb 19, 2019	2.1800	2.2100	2.1000	2.1100	2.1100	218,600
Feb 15, 2019	2.2700	2.4110	2.1500	2.1600	2.1600	236,700
Feb 14, 2019	2.1700	2.3350	2.1700	2.2400	2.2400	199,100
Feb 13, 2019	2.1500	2.2400	2.1100	2.1600	2.1600	165,600
Feb 12, 2019	2.0600	2.1600	2.0300	2.1500	2.1500	114,100
Feb 11, 2019	2.0100	2.1200	1.9900	2.0600	2.0600	148,000
Feb 08, 2019	2.0800	2.1900	1.9600	1.9800	1.9800	200,700
Feb 07, 2019	2.2200	2.2800	2.0600	2.0900	2.0900	244,100
Feb 06, 2019	2.3500	2.4100	2.1800	2.2500	2.2500	199,000
Feb 05, 2019	2.6100	2.8300	2.3600	2.3800	2.3800	411,400
Feb 04, 2019	2.1600	2.6500	2.0900	2.6200	2.6200	418,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...