U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20219.039.058.658.718.7155,496
Jan 21, 20218.989.058.899.039.0338,000
Jan 20, 20218.899.068.899.009.0058,100
Jan 19, 20219.059.068.908.978.9749,800
Jan 15, 20219.049.088.839.039.0351,700
Jan 14, 20219.129.128.969.039.0374,200
Jan 13, 20219.099.119.049.099.0957,200
Jan 12, 20218.979.118.979.049.0466,900
Jan 11, 20218.428.938.398.928.9298,400
Jan 08, 20218.688.688.328.498.49110,000
Jan 07, 20218.768.778.598.658.6528,500
Jan 06, 20218.368.908.358.668.6662,500
Jan 05, 20218.428.588.398.448.4431,300
Jan 04, 20218.658.798.218.438.4353,400
Dec 31, 20208.408.858.348.598.5961,200
Dec 30, 20208.238.718.098.518.5142,600
Dec 29, 20208.278.518.008.178.1763,400
Dec 28, 20208.498.548.218.318.31101,800
Dec 24, 20209.159.158.068.358.35110,400
Dec 23, 20209.419.499.079.119.1158,900
Dec 22, 20209.309.619.309.369.3685,400
Dec 21, 20208.859.298.859.269.2635,400
Dec 18, 20209.259.378.739.029.02230,600
Dec 17, 20209.409.409.259.329.32136,300
Dec 16, 20209.289.409.219.409.4072,500
Dec 15, 20209.059.278.959.259.25106,500
Dec 14, 20208.929.058.929.029.0254,900
Dec 11, 20208.969.058.908.998.9948,500
Dec 10, 20208.949.098.749.049.0455,300
Dec 09, 20209.059.108.949.049.0481,900
Dec 08, 20208.889.188.829.019.0194,500
Dec 07, 20208.608.988.158.918.91231,600
Dec 04, 20208.428.688.308.558.55151,300
Dec 03, 20207.958.287.868.208.2066,900
Dec 02, 20207.347.937.257.937.9362,500
Dec 01, 20207.237.497.177.397.3934,500
Nov 30, 20207.597.697.227.267.2663,700
Nov 27, 20207.527.957.517.607.6051,800
Nov 25, 20207.477.687.477.597.5979,400
Nov 24, 20207.427.507.257.437.4371,400
Nov 23, 20207.097.417.087.357.35130,900
Nov 20, 20206.857.106.837.077.0766,800
Nov 19, 20207.007.106.856.886.8826,900
Nov 18, 20207.027.116.776.956.9547,400
Nov 17, 20207.087.186.947.017.0157,900
Nov 16, 20206.947.186.807.147.14141,800
Nov 13, 20206.516.986.516.826.82135,300
Nov 12, 20206.186.546.126.376.37139,600
Nov 11, 20205.906.345.906.186.18132,500
Nov 10, 20205.956.215.905.915.9162,700
Nov 09, 20206.406.405.905.935.9391,800
Nov 06, 20206.006.245.756.106.1048,500
Nov 05, 20205.906.705.906.096.09100,600
Nov 04, 20205.986.145.936.096.0917,600
Nov 03, 20206.056.225.905.975.9743,400
Nov 02, 20205.775.945.535.875.8719,800
Oct 30, 20206.046.055.545.625.6248,700
Oct 29, 20205.686.025.686.026.0222,900
Oct 28, 20205.705.765.515.595.5928,100
Oct 27, 20206.056.055.705.765.7625,300
Oct 26, 20205.915.925.675.835.8311,900
Oct 23, 20206.356.405.265.945.94103,300
Oct 22, 20205.856.405.856.286.2830,300
Oct 21, 20205.976.005.735.895.8986,400
Oct 20, 20206.216.356.156.236.23154,200
Oct 19, 20205.666.535.556.056.05353,200
Oct 16, 20205.625.875.625.695.6919,400
Oct 15, 20205.655.765.635.685.6820,000
Oct 14, 20205.855.895.625.655.6520,400
Oct 13, 20205.635.925.615.895.8915,000
Oct 12, 20205.705.835.585.705.708,400
Oct 09, 20205.665.835.665.745.7436,500
Oct 08, 20205.925.925.645.675.6721,600
Oct 07, 20205.865.925.815.835.8311,700
Oct 06, 20205.985.985.755.755.7515,200
Oct 05, 20205.906.075.745.975.9744,000
Oct 02, 20205.655.955.605.885.8841,200
Oct 01, 20205.755.875.755.835.8340,200
Sep 30, 20205.505.755.505.755.7584,100
Sep 29, 20205.305.545.305.465.4633,900
Sep 28, 20205.175.435.175.285.2835,200
Sep 25, 20205.205.385.115.295.2966,800
Sep 24, 20205.315.325.105.135.1347,200
Sep 23, 20205.245.385.135.305.3050,900
Sep 22, 20205.345.405.225.245.2414,700
Sep 21, 20205.355.475.185.405.4030,400
Sep 18, 20205.585.585.335.355.3537,800
Sep 17, 20205.445.625.295.505.5021,200
Sep 16, 20205.675.675.255.435.4351,100
Sep 15, 20205.695.745.555.655.6514,500
Sep 14, 20205.785.785.585.695.6910,700
Sep 11, 20205.745.805.635.705.709,200
Sep 10, 20205.295.745.295.735.7351,000
Sep 09, 20205.225.385.185.205.2057,300
Sep 08, 20205.225.365.115.125.1233,600
Sep 04, 20205.946.015.165.205.2093,500
Sep 03, 20206.246.245.825.855.85145,500
Sep 02, 20206.356.386.116.346.3436,300
Sep 01, 20206.056.405.976.366.36125,600
Aug 31, 20205.966.225.956.006.0046,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...