Mail

HZN - Horizon Global Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	4.0400	4.0700	3.8000	3.9900	3.9900	388,700
Aug 22, 2019	3.9100	4.0400	3.9100	4.0100	4.0100	73,100
Aug 21, 2019	3.8100	3.9900	3.7700	3.9100	3.9100	214,000
Aug 20, 2019	3.6700	3.8500	3.6100	3.7800	3.7800	130,400
Aug 19, 2019	3.5000	3.8200	3.5000	3.7000	3.7000	162,500
Aug 16, 2019	3.0400	4.0900	3.0400	3.5000	3.5000	712,000
Aug 15, 2019	2.9200	3.0000	2.8500	2.9300	2.9300	79,700
Aug 14, 2019	3.1000	3.5000	2.8200	2.9200	2.9200	605,000
Aug 13, 2019	3.0700	3.2300	3.0500	3.1500	3.1500	100,400
Aug 12, 2019	3.3000	3.3300	2.9100	3.0600	3.0600	266,600
Aug 09, 2019	3.3400	3.5000	3.2800	3.2900	3.2900	220,000
Aug 08, 2019	4.3500	4.3800	3.2500	3.2600	3.2600	427,000
Aug 07, 2019	4.7100	4.7800	4.3000	4.4500	4.4500	100,400
Aug 06, 2019	4.4500	4.7800	4.4500	4.7100	4.7100	61,800
Aug 05, 2019	4.8500	4.8950	4.4000	4.4100	4.4100	85,800
Aug 02, 2019	4.8100	5.2000	4.8100	4.9100	4.9100	59,000
Aug 01, 2019	5.6800	5.7300	4.7900	4.7900	4.7900	166,100
Jul 31, 2019	5.3100	5.7900	5.3100	5.7400	5.7400	311,100
Jul 30, 2019	5.2600	5.4100	5.2060	5.3500	5.3500	125,800
Jul 29, 2019	5.2400	5.4500	4.9700	5.3100	5.3100	135,700
Jul 26, 2019	4.9100	5.4800	4.9000	5.2500	5.2500	263,700
Jul 25, 2019	4.7000	5.1000	4.7000	5.0400	5.0400	233,200
Jul 24, 2019	4.4900	4.7750	4.4100	4.7300	4.7300	115,800
Jul 23, 2019	4.6000	5.0400	4.4300	4.6500	4.6500	201,800
Jul 22, 2019	3.9500	4.6580	3.9500	4.5000	4.5000	323,000
Jul 19, 2019	3.9600	4.0800	3.9300	3.9400	3.9400	86,200
Jul 18, 2019	3.8600	4.0000	3.8500	3.9800	3.9800	51,300
Jul 17, 2019	3.8500	3.9800	3.8500	3.8900	3.8900	42,400
Jul 16, 2019	3.7900	3.9300	3.7200	3.8700	3.8700	64,400
Jul 15, 2019	3.6200	3.8900	3.5000	3.8200	3.8200	34,200
Jul 12, 2019	3.5300	3.6000	3.5200	3.5800	3.5800	41,300
Jul 11, 2019	3.5900	3.7000	3.4800	3.5500	3.5500	167,500
Jul 10, 2019	3.9500	4.0000	3.6600	3.6800	3.6800	92,400
Jul 09, 2019	3.8900	3.9600	3.8900	3.9300	3.9300	60,000
Jul 08, 2019	3.7100	3.9900	3.5790	3.9200	3.9200	59,400
Jul 05, 2019	3.6800	3.7300	3.6500	3.6900	3.6900	72,200
Jul 03, 2019	3.6700	3.7000	3.6200	3.6700	3.6700	65,100
Jul 02, 2019	3.8000	3.8000	3.6700	3.7400	3.7400	120,100
Jul 01, 2019	3.6100	3.8200	3.6100	3.7100	3.7100	77,800
Jun 28, 2019	3.5600	3.8300	3.5500	3.5900	3.5900	120,000
Jun 27, 2019	3.6500	3.7500	3.5200	3.5700	3.5700	50,400
Jun 26, 2019	3.5600	3.7400	3.5000	3.6100	3.6100	80,800
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...