HZN - Horizon Global Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20194.04004.07003.80003.99003.9900388,700
Aug 22, 20193.91004.04003.91004.01004.010073,100
Aug 21, 20193.81003.99003.77003.91003.9100214,000
Aug 20, 20193.67003.85003.61003.78003.7800130,400
Aug 19, 20193.50003.82003.50003.70003.7000162,500
Aug 16, 20193.04004.09003.04003.50003.5000712,000
Aug 15, 20192.92003.00002.85002.93002.930079,700
Aug 14, 20193.10003.50002.82002.92002.9200605,000
Aug 13, 20193.07003.23003.05003.15003.1500100,400
Aug 12, 20193.30003.33002.91003.06003.0600266,600
Aug 09, 20193.34003.50003.28003.29003.2900220,000
Aug 08, 20194.35004.38003.25003.26003.2600427,000
Aug 07, 20194.71004.78004.30004.45004.4500100,400
Aug 06, 20194.45004.78004.45004.71004.710061,800
Aug 05, 20194.85004.89504.40004.41004.410085,800
Aug 02, 20194.81005.20004.81004.91004.910059,000
Aug 01, 20195.68005.73004.79004.79004.7900166,100
Jul 31, 20195.31005.79005.31005.74005.7400311,100
Jul 30, 20195.26005.41005.20605.35005.3500125,800
Jul 29, 20195.24005.45004.97005.31005.3100135,700
Jul 26, 20194.91005.48004.90005.25005.2500263,700
Jul 25, 20194.70005.10004.70005.04005.0400233,200
Jul 24, 20194.49004.77504.41004.73004.7300115,800
Jul 23, 20194.60005.04004.43004.65004.6500201,800
Jul 22, 20193.95004.65803.95004.50004.5000323,000
Jul 19, 20193.96004.08003.93003.94003.940086,200
Jul 18, 20193.86004.00003.85003.98003.980051,300
Jul 17, 20193.85003.98003.85003.89003.890042,400
Jul 16, 20193.79003.93003.72003.87003.870064,400
Jul 15, 20193.62003.89003.50003.82003.820034,200
Jul 12, 20193.53003.60003.52003.58003.580041,300
Jul 11, 20193.59003.70003.48003.55003.5500167,500
Jul 10, 20193.95004.00003.66003.68003.680092,400
Jul 09, 20193.89003.96003.89003.93003.930060,000
Jul 08, 20193.71003.99003.57903.92003.920059,400
Jul 05, 20193.68003.73003.65003.69003.690072,200
Jul 03, 20193.67003.70003.62003.67003.670065,100
Jul 02, 20193.80003.80003.67003.74003.7400120,100
Jul 01, 20193.61003.82003.61003.71003.710077,800
Jun 28, 20193.56003.83003.55003.59003.5900120,000
Jun 27, 20193.65003.75003.52003.57003.570050,400
Jun 26, 20193.56003.74003.50003.61003.610080,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...